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

Murphy USA Inc (NY: MUSA )

553.39 -2.09 (-0.38%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 556.61 561.08 550.74 553.39 126,837 -2.09(-0.38%)
Nov 26, 2024 550.98 557.93 545.03 555.48 123,444 +4.18(+0.76%)
Nov 25, 2024 550.00 558.65 546.89 551.30 249,196 +5.96(+1.09%)
Nov 22, 2024 534.55 547.35 533.82 545.34 164,010 +14.00(+2.63%)
Nov 21, 2024 528.52 541.12 528.52 531.34 118,511 +6.32(+1.20%)
Nov 20, 2024 522.92 531.52 520.11 525.02 141,513 +0.72(+0.14%)
Nov 19, 2024 516.40 526.09 516.07 524.30 144,346 +3.30(+0.63%)
Nov 18, 2024 526.63 531.88 519.16 521.00 146,112 -8.19(-1.55%)
Nov 15, 2024 527.47 534.58 524.57 529.19 211,828 +0.63(+0.12%)
Nov 14, 2024 524.72 529.92 523.10 528.56 129,902 +0.98(+0.19%)
Nov 13, 2024 529.40 530.48 524.36 527.58 103,072 -1.63(-0.31%)
Nov 12, 2024 524.29 530.59 521.60 529.21 141,804 +7.00(+1.34%)
Nov 11, 2024 522.71 528.65 520.00 522.21 186,973 +3.97(+0.77%)
Nov 08, 2024 508.58 526.98 508.58 518.24 162,320 +9.95(+1.96%)
Nov 07, 2024 510.20 510.20 500.86 508.29 177,377 -2.80(-0.55%)
Nov 06, 2024 500.54 518.03 500.42 511.09 206,967 +19.08(+3.88%)
Nov 05, 2024 477.15 495.74 477.15 492.01 158,693 +11.79(+2.46%)
Nov 04, 2024 483.76 491.77 476.58 480.22 200,039 -4.55(-0.94%)
Nov 01, 2024 485.15 493.23 484.15 484.77 173,071 -3.68(-0.75%)
Oct 31, 2024 470.12 503.94 470.12 488.45 297,981 +15.82(+3.35%)
Oct 30, 2024 477.37 481.98 471.31 472.63 218,550 -4.58(-0.96%)
Oct 29, 2024 481.11 481.11 471.67 477.21 144,190 -5.34(-1.11%)
Oct 28, 2024 475.71 485.03 475.05 482.55 174,806 +9.18(+1.94%)
Oct 25, 2024 478.96 478.96 471.23 473.37 120,502 +1.64(+0.35%)
Oct 24, 2024 476.55 476.93 470.60 471.73 104,402 -2.06(-0.43%)
Oct 23, 2024 475.21 478.91 470.20 473.79 128,275 -0.95(-0.20%)
Oct 22, 2024 477.32 477.44 473.77 474.74 111,643 -5.20(-1.08%)
Oct 21, 2024 479.81 482.37 477.07 479.94 121,159 -0.67(-0.14%)
Oct 18, 2024 481.90 485.39 478.69 480.61 127,711 +0.29(+0.06%)
Oct 17, 2024 485.23 485.23 479.38 480.32 130,300 -2.80(-0.58%)
Oct 16, 2024 485.31 486.86 479.08 483.12 143,097 -2.87(-0.59%)
Oct 15, 2024 488.05 493.48 485.45 485.99 147,831 -3.44(-0.70%)
Oct 14, 2024 490.69 494.56 487.49 489.43 120,440 -0.60(-0.12%)
Oct 11, 2024 486.07 492.75 484.50 490.03 102,417 +5.77(+1.19%)
Oct 10, 2024 486.77 489.07 478.94 484.26 115,937 -3.37(-0.69%)
Oct 09, 2024 482.98 489.95 482.04 487.63 103,152 +5.01(+1.04%)
Oct 08, 2024 479.78 482.99 474.62 482.62 134,314 +5.77(+1.21%)
Oct 07, 2024 480.78 480.90 471.98 476.85 172,305 -6.70(-1.39%)
Oct 04, 2024 483.05 484.10 474.48 483.55 197,820 +5.95(+1.25%)
Oct 03, 2024 481.91 482.50 473.37 477.60 308,210 -5.62(-1.16%)
Oct 02, 2024 495.18 495.18 483.01 483.22 202,504 -13.21(-2.66%)
Oct 01, 2024 492.71 498.32 492.26 496.43 154,059 +3.56(+0.72%)
Sep 30, 2024 497.08 497.08 489.29 492.87 134,565 -6.72(-1.35%)
Sep 27, 2024 498.31 506.83 494.85 499.59 205,261 +2.28(+0.46%)
Sep 26, 2024 487.08 497.39 486.30 497.31 185,367 +8.31(+1.70%)
Sep 25, 2024 489.84 489.89 483.24 489.00 209,712 +1.96(+0.40%)
Sep 24, 2024 497.57 497.57 487.03 487.04 195,403 -8.11(-1.64%)
Sep 23, 2024 498.40 499.44 492.42 495.15 198,023 -1.32(-0.27%)
Sep 20, 2024 486.44 498.38 486.44 496.47 559,894 +3.71(+0.75%)
Sep 19, 2024 518.71 518.79 489.70 492.76 404,082 -22.58(-4.38%)
Sep 18, 2024 527.35 530.13 512.88 515.34 173,922 -11.93(-2.26%)
Sep 17, 2024 535.28 543.02 526.71 527.27 143,546 -8.58(-1.60%)
Sep 16, 2024 536.17 552.30 535.66 535.85 121,945 +2.60(+0.49%)
Sep 13, 2024 537.41 542.00 528.76 533.25 145,870 -2.25(-0.42%)
Sep 12, 2024 523.13 536.09 523.13 535.50 173,561 +12.60(+2.41%)
Sep 11, 2024 519.93 524.79 510.35 522.90 170,395 +1.30(+0.25%)
Sep 10, 2024 509.70 525.89 509.47 521.60 196,272 +13.27(+2.61%)
Sep 09, 2024 508.20 509.48 504.94 508.33 158,792 +0.12(+0.02%)
Sep 06, 2024 515.08 517.57 507.00 508.21 132,508 -5.30(-1.03%)
Sep 05, 2024 505.08 515.62 505.08 513.51 181,648 +5.20(+1.02%)
Sep 04, 2024 508.80 512.11 504.89 508.31 106,716 -1.46(-0.29%)
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.