Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Murphy USA Inc (NY: MUSA )

443.77 +4.82 (+1.10%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 438.83 442.35 437.11 438.95 199,347 +0.49(+0.11%)
May 15, 2024 427.51 439.13 426.45 438.46 275,991 +11.65(+2.73%)
May 14, 2024 435.76 436.62 422.24 426.81 364,335 -8.47(-1.95%)
May 13, 2024 434.37 440.42 434.37 435.28 341,589 +0.14(+0.03%)
May 10, 2024 421.73 435.48 420.50 435.14 316,612 +17.27(+4.13%)
May 09, 2024 408.71 417.96 407.74 417.87 166,222 +10.72(+2.63%)
May 08, 2024 410.57 417.14 403.92 407.15 219,269 -5.11(-1.24%)
May 07, 2024 402.97 414.04 402.97 412.26 346,974 +10.10(+2.51%)
May 06, 2024 394.00 403.22 392.83 402.16 325,188 +10.11(+2.58%)
May 03, 2024 390.50 397.94 389.81 392.05 455,166 -3.92(-0.99%)
May 02, 2024 384.61 403.64 381.66 395.96 620,732 -15.42(-3.75%)
May 01, 2024 414.23 415.09 408.45 411.39 463,065 -2.02(-0.49%)
Apr 30, 2024 422.11 422.11 412.52 413.41 247,004 -9.71(-2.29%)
Apr 29, 2024 421.58 426.04 416.74 423.12 225,589 +2.20(+0.52%)
Apr 26, 2024 418.45 425.58 418.45 420.92 166,934 +0.80(+0.19%)
Apr 25, 2024 419.84 423.65 416.48 420.12 176,982 -0.57(-0.14%)
Apr 24, 2024 416.43 421.19 415.27 420.69 163,743 +4.39(+1.06%)
Apr 23, 2024 416.65 421.35 415.84 416.29 242,071 -1.36(-0.33%)
Apr 22, 2024 417.81 421.54 415.57 417.65 225,023 +0.84(+0.20%)
Apr 19, 2024 413.48 419.02 411.62 416.81 171,807 +4.38(+1.06%)
Apr 18, 2024 422.61 423.01 411.70 412.44 210,690 -8.25(-1.96%)
Apr 17, 2024 419.75 425.13 418.41 420.69 342,822 +3.50(+0.84%)
Apr 16, 2024 415.32 421.47 414.70 417.19 194,882 +1.75(+0.42%)
Apr 15, 2024 415.65 420.71 412.85 415.44 190,282 +3.62(+0.88%)
Apr 12, 2024 408.84 412.87 407.59 411.83 160,932 +1.48(+0.36%)
Apr 11, 2024 414.01 414.62 406.66 410.35 140,429 -2.17(-0.53%)
Apr 10, 2024 409.65 416.96 404.60 412.52 295,621 -0.27(-0.07%)
Apr 09, 2024 417.95 417.95 406.67 412.79 234,820 -5.43(-1.30%)
Apr 08, 2024 418.64 422.58 417.09 418.21 187,172 +0.76(+0.18%)
Apr 05, 2024 414.45 418.02 411.59 417.45 245,859 +4.65(+1.13%)
Apr 04, 2024 422.05 422.05 408.67 412.81 279,967 -7.27(-1.73%)
Apr 03, 2024 419.05 421.60 416.34 420.08 167,459 +1.21(+0.29%)
Apr 02, 2024 429.28 430.40 414.77 418.87 260,119 -7.67(-1.80%)
Apr 01, 2024 420.81 429.16 418.37 426.54 238,872 +7.76(+1.85%)
Mar 28, 2024 420.26 422.58 415.54 418.78 170,168 +2.14(+0.51%)
Mar 27, 2024 416.77 417.59 413.81 416.64 151,461 +2.74(+0.66%)
Mar 26, 2024 414.19 418.12 412.12 413.90 136,797 -0.47(-0.11%)
Mar 25, 2024 411.54 417.83 409.43 414.38 116,190 +2.33(+0.56%)
Mar 22, 2024 411.92 413.35 407.82 412.05 161,361 +2.19(+0.53%)
Mar 21, 2024 414.08 414.08 400.92 409.86 288,063 -3.82(-0.92%)
Mar 20, 2024 412.12 414.21 410.63 413.68 199,774 +2.17(+0.53%)
Mar 19, 2024 414.21 415.57 409.38 411.51 208,665 -1.33(-0.32%)
Mar 18, 2024 420.88 422.43 412.30 412.84 202,498 -8.53(-2.02%)
Mar 15, 2024 411.59 421.77 411.59 421.37 310,733 +8.55(+2.07%)
Mar 14, 2024 415.82 418.15 411.11 412.82 139,972 -1.62(-0.39%)
Mar 13, 2024 407.95 414.60 407.36 414.44 160,211 +7.03(+1.73%)
Mar 12, 2024 405.88 410.24 404.54 407.40 214,860 +2.15(+0.53%)
Mar 11, 2024 416.93 417.36 402.86 405.25 222,853 -10.75(-2.58%)
Mar 08, 2024 417.68 423.57 414.92 416.00 278,382 -1.81(-0.43%)
Mar 07, 2024 412.34 418.07 411.77 417.81 121,645 +6.96(+1.69%)
Mar 06, 2024 407.98 411.31 405.57 410.85 226,507 +5.83(+1.44%)
Mar 05, 2024 411.89 415.72 402.23 405.01 253,250 -15.07(-3.59%)
Mar 04, 2024 418.05 425.58 418.05 420.09 198,511 +1.62(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.