Skip to main content

Murphy USA Inc (NY: MUSA )

479.55 -1.45 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.