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

Murphy USA Inc (NY: MUSA )

421.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Apr 17, 2024 420.17 425.56 418.83 421.11 342,479 +3.50(+0.84%)
Apr 16, 2024 415.74 421.89 415.12 417.61 194,687 +1.75(+0.42%)
Apr 15, 2024 416.07 421.13 413.26 415.86 190,092 +3.62(+0.88%)
Apr 12, 2024 409.25 413.28 408.00 412.24 160,771 +1.48(+0.36%)
Apr 11, 2024 414.43 415.04 407.07 410.76 140,289 -2.17(-0.53%)
Apr 10, 2024 410.06 417.38 405.01 412.93 295,325 -0.27(-0.07%)
Apr 09, 2024 418.37 418.37 407.08 413.20 234,585 -5.43(-1.30%)
Apr 08, 2024 419.06 423.00 417.51 418.63 186,985 +0.76(+0.18%)
Apr 05, 2024 414.87 418.44 412.00 417.87 245,613 +4.65(+1.13%)
Apr 04, 2024 422.47 422.47 409.08 413.22 279,687 -7.28(-1.73%)
Apr 03, 2024 419.47 422.02 416.76 420.50 167,292 +1.21(+0.29%)
Apr 02, 2024 429.71 430.83 415.19 419.29 259,859 -7.68(-1.80%)
Apr 01, 2024 421.23 429.59 418.79 426.97 238,633 +7.77(+1.85%)
Mar 28, 2024 420.68 423.00 415.96 419.20 169,998 +2.14(+0.51%)
Mar 27, 2024 417.19 418.01 414.22 417.06 151,310 +2.74(+0.66%)
Mar 26, 2024 414.60 418.54 412.53 414.32 136,661 -0.47(-0.11%)
Mar 25, 2024 411.95 418.25 409.84 414.79 116,074 +2.33(+0.56%)
Mar 22, 2024 412.33 413.76 408.23 412.46 161,200 +2.19(+0.53%)
Mar 21, 2024 414.50 414.50 401.32 410.27 287,775 -3.82(-0.92%)
Mar 20, 2024 412.53 414.63 411.04 414.09 199,574 +2.17(+0.53%)
Mar 19, 2024 414.63 415.99 409.79 411.92 208,457 -1.33(-0.32%)
Mar 18, 2024 421.30 422.85 412.71 413.25 202,296 -8.54(-2.02%)
Mar 15, 2024 412.00 422.19 412.00 421.79 310,422 +8.56(+2.07%)
Mar 14, 2024 416.24 418.57 411.52 413.23 139,832 -1.62(-0.39%)
Mar 13, 2024 408.36 415.02 407.76 414.85 160,051 +7.04(+1.73%)
Mar 12, 2024 406.29 410.65 404.95 407.81 214,645 +2.15(+0.53%)
Mar 11, 2024 417.35 417.77 403.26 405.66 222,630 -10.76(-2.58%)
Mar 08, 2024 418.10 424.00 415.33 416.42 278,104 -1.81(-0.43%)
Mar 07, 2024 412.75 418.49 412.18 418.23 121,524 +6.97(+1.69%)
Mar 06, 2024 408.39 411.72 405.98 411.26 226,281 +5.84(+1.44%)
Mar 05, 2024 412.30 416.13 402.63 405.42 252,997 -15.09(-3.59%)
Mar 04, 2024 418.47 426.01 418.47 420.51 198,313 +1.62(+0.39%)
Mar 01, 2024 416.69 421.86 412.70 418.89 172,635 +1.88(+0.45%)
Feb 29, 2024 415.39 418.43 413.19 417.01 212,760 +1.62(+0.39%)
Feb 28, 2024 412.69 416.61 411.77 415.39 165,783 +1.26(+0.30%)
Feb 27, 2024 410.04 415.79 408.33 414.13 137,455 +2.32(+0.56%)
Feb 26, 2024 413.00 416.85 411.41 411.81 195,314 -1.65(-0.40%)
Feb 23, 2024 407.37 414.15 407.27 413.46 169,414 +6.49(+1.59%)
Feb 22, 2024 396.75 407.45 396.75 406.97 153,612 +10.72(+2.71%)
Feb 21, 2024 402.49 404.34 394.39 396.25 233,897 -5.79(-1.44%)
Feb 20, 2024 398.48 402.63 397.01 402.05 160,946 +4.50(+1.13%)
Feb 16, 2024 394.00 399.15 391.60 397.55 158,040 +5.30(+1.35%)
Feb 15, 2024 390.97 395.34 389.12 392.25 199,596 +1.12(+0.29%)
Feb 14, 2024 392.10 392.80 387.38 391.14 203,745 -0.24(-0.06%)
Feb 13, 2024 395.75 401.14 391.27 391.38 239,367 -3.50(-0.89%)
Feb 12, 2024 393.50 395.54 386.80 394.87 208,103 +1.57(+0.40%)
Feb 09, 2024 400.98 404.52 386.22 393.30 369,587 -7.67(-1.91%)
Feb 08, 2024 377.21 402.37 370.92 400.98 754,250 +33.73(+9.18%)
Feb 07, 2024 362.00 369.17 361.37 367.25 260,471 +7.73(+2.15%)
Feb 06, 2024 361.58 362.84 358.14 359.52 222,746 -2.13(-0.59%)
Feb 05, 2024 357.83 362.63 355.27 361.65 224,399 +4.01(+1.12%)
Feb 02, 2024 353.44 359.54 353.44 357.64 186,410 +3.07(+0.86%)
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.