Skip to main content

Murphy USA Inc (NY: MUSA )

494.71 -1.13 (-0.23%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 487.39 503.19 487.39 495.84 220,504 +12.27(+2.54%)
Jul 15, 2024 479.43 486.15 476.92 483.57 146,718 +8.20(+1.72%)
Jul 12, 2024 473.87 478.27 471.77 475.37 118,723 +3.48(+0.74%)
Jul 11, 2024 464.94 473.25 464.67 471.89 139,579 +8.99(+1.94%)
Jul 10, 2024 460.34 463.15 454.93 462.90 189,498 +7.80(+1.71%)
Jul 09, 2024 459.33 459.33 453.69 455.10 145,896 -4.30(-0.94%)
Jul 08, 2024 455.68 461.75 455.17 459.40 153,650 +5.89(+1.30%)
Jul 05, 2024 452.26 456.00 446.08 453.51 188,580 +0.66(+0.15%)
Jul 03, 2024 459.92 459.92 448.68 452.85 90,531 -7.01(-1.52%)
Jul 02, 2024 463.52 463.52 453.27 459.86 133,045 -3.62(-0.78%)
Jul 01, 2024 470.10 471.41 460.86 463.48 180,076 -5.98(-1.27%)
Jun 28, 2024 476.56 478.89 468.96 469.46 310,696 -4.63(-0.98%)
Jun 27, 2024 474.70 476.36 470.92 474.09 233,582 -0.71(-0.15%)
Jun 26, 2024 479.71 479.71 470.67 474.80 200,406 -5.99(-1.25%)
Jun 25, 2024 485.43 485.68 473.91 480.79 153,778 -6.42(-1.32%)
Jun 24, 2024 480.08 489.89 480.08 487.21 149,218 +7.66(+1.60%)
Jun 21, 2024 481.03 485.54 479.04 479.55 322,509 -1.45(-0.30%)
Jun 20, 2024 482.28 483.27 475.17 481.00 188,183 +1.30(+0.27%)
Jun 18, 2024 479.77 483.80 473.98 479.70 153,384 -0.81(-0.17%)
Jun 17, 2024 465.52 484.11 465.52 480.51 160,247 +9.79(+2.08%)
Jun 14, 2024 475.91 476.50 466.69 470.72 152,833 -7.80(-1.63%)
Jun 13, 2024 471.11 481.37 468.70 478.52 221,963 +4.55(+0.96%)
Jun 12, 2024 453.04 488.62 448.47 473.97 424,346 +24.88(+5.54%)
Jun 11, 2024 444.43 451.36 444.00 449.09 189,386 +3.67(+0.82%)
Jun 10, 2024 444.09 447.40 440.06 445.42 142,072 -0.17(-0.04%)
Jun 07, 2024 443.31 448.93 441.93 445.59 105,990 +1.45(+0.33%)
Jun 06, 2024 444.24 445.38 437.15 444.14 216,806 +0.31(+0.07%)
Jun 05, 2024 433.85 445.94 432.50 443.83 207,030 +11.06(+2.56%)
Jun 04, 2024 445.26 445.91 424.02 432.77 379,043 -14.73(-3.29%)
Jun 03, 2024 438.37 451.60 437.49 447.50 227,227 +8.75(+1.99%)
May 31, 2024 433.24 439.28 430.17 438.75 207,748 +7.46(+1.73%)
May 30, 2024 433.78 435.50 430.24 431.29 150,180 -2.24(-0.52%)
May 29, 2024 443.85 446.39 432.05 433.53 170,456 -12.39(-2.78%)
May 28, 2024 444.75 446.88 441.98 445.92 139,668 +1.47(+0.33%)
May 24, 2024 446.00 449.37 441.64 444.45 146,584 +0.09(+0.02%)
May 23, 2024 439.63 444.36 436.73 444.36 142,790 +3.35(+0.76%)
May 22, 2024 440.45 443.55 438.00 441.01 137,970 +0.00(+0.00%)
May 21, 2024 445.31 445.31 435.60 441.01 167,209 -2.93(-0.66%)
May 20, 2024 443.22 447.91 442.76 443.94 153,520 +0.56(+0.13%)
May 17, 2024 441.20 445.79 439.08 443.38 240,331 +4.43(+1.01%)
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%)
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.