Murphy USA Inc (NY: MUSA )

242.95 +4.27 (+1.79%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 45.95 46.46 45.13 45.25 126,194 -0.79(-1.72%)
Nov 27, 2013 45.52 46.41 45.52 46.04 370,087 +0.78(+1.72%)
Nov 26, 2013 45.10 45.43 44.38 45.26 308,799 +0.38(+0.85%)
Nov 25, 2013 46.14 46.46 44.67 44.88 606,738 -1.43(-3.09%)
Nov 22, 2013 45.23 46.91 45.23 46.31 662,924 +0.94(+2.07%)
Nov 21, 2013 44.23 45.48 44.04 45.37 327,871 +1.11(+2.51%)
Nov 20, 2013 44.00 44.99 44.00 44.26 342,230 +0.26(+0.59%)
Nov 19, 2013 43.99 44.56 43.73 44.00 555,880 +0.08(+0.18%)
Nov 18, 2013 43.81 44.31 43.50 43.92 493,479 +0.32(+0.73%)
Nov 15, 2013 43.15 43.78 42.82 43.60 420,954 +0.62(+1.44%)
Nov 14, 2013 42.75 43.15 42.32 42.98 327,063 +0.22(+0.51%)
Nov 12, 2013 42.21 42.97 42.21 42.76 398,402 +0.47(+1.11%)
Nov 11, 2013 42.15 42.73 41.80 42.29 347,272 +0.23(+0.55%)
Nov 08, 2013 41.92 42.25 41.04 42.06 343,410 -0.08(-0.19%)
Nov 07, 2013 45.49 45.50 41.86 42.14 1,152,300 +0.44(+1.06%)
Nov 06, 2013 41.38 42.11 40.96 41.70 554,214 +0.64(+1.56%)
Nov 05, 2013 40.68 41.29 39.62 41.06 480,445 +0.35(+0.86%)
Nov 04, 2013 41.39 41.69 40.51 40.71 371,632 -0.49(-1.19%)
Nov 01, 2013 40.69 41.43 40.69 41.20 192,222 +0.62(+1.53%)
Oct 31, 2013 40.75 41.27 40.42 40.58 273,286 +0.05(+0.12%)
Oct 30, 2013 40.86 41.17 40.43 40.53 354,657 -0.19(-0.47%)
Oct 29, 2013 40.76 41.03 40.29 40.72 300,444 +0.22(+0.54%)
Oct 28, 2013 40.74 41.05 40.34 40.50 489,318 -0.38(-0.93%)
Oct 25, 2013 40.89 41.28 40.44 40.88 293,781 +0.06(+0.15%)
Oct 24, 2013 41.15 41.15 40.57 40.82 216,610 -0.18(-0.44%)
Oct 23, 2013 41.34 41.43 40.81 41.00 294,112 -0.48(-1.16%)
Oct 22, 2013 41.56 41.97 40.82 41.48 556,313 -0.03(-0.07%)
Oct 21, 2013 41.18 41.73 41.11 41.51 196,711 +0.24(+0.58%)
Oct 18, 2013 40.86 41.48 40.59 41.27 399,441 +0.63(+1.55%)
Oct 17, 2013 40.96 40.99 40.46 40.64 403,225 -0.34(-0.83%)
Oct 16, 2013 40.91 41.55 40.77 40.98 334,784 +0.15(+0.37%)
Oct 15, 2013 41.36 41.48 39.94 40.83 559,687 -0.53(-1.28%)
Oct 14, 2013 41.14 41.61 40.60 41.36 707,015 +0.04(+0.10%)
Oct 11, 2013 41.12 41.80 40.92 41.32 1,007,431 +0.33(+0.81%)
Oct 10, 2013 40.21 41.20 40.02 40.99 1,752,384 +1.03(+2.58%)
Oct 09, 2013 39.80 40.11 39.47 39.96 1,256,174 +0.31(+0.78%)
Oct 08, 2013 39.87 40.08 39.27 39.65 496,589 -0.35(-0.88%)
Oct 07, 2013 40.10 40.20 39.90 40.00 582,488 -0.31(-0.77%)
Oct 04, 2013 40.40 40.75 40.20 40.31 421,048 -0.19(-0.47%)
Oct 03, 2013 40.59 40.76 40.30 40.50 1,371,802 -0.08(-0.20%)
Oct 02, 2013 40.51 40.70 40.40 40.58 719,230 +0.05(+0.12%)
Oct 01, 2013 40.53 41.47 40.45 40.53 456,187 -0.48(-1.17%)
Sep 27, 2013 40.76 41.58 40.76 41.01 297,988 -0.14(-0.34%)
Sep 26, 2013 40.49 41.29 40.49 41.15 326,884 +0.68(+1.68%)
Sep 25, 2013 40.91 40.91 40.04 40.47 513,450 -0.51(-1.24%)
Sep 24, 2013 40.21 41.30 40.02 40.98 573,439 +0.65(+1.61%)
Sep 23, 2013 40.69 40.94 40.05 40.33 652,531 -0.36(-0.88%)
Sep 20, 2013 40.44 40.88 40.20 40.69 1,465,078 +0.24(+0.59%)
Sep 19, 2013 40.92 41.27 40.02 40.45 1,205,428 -0.50(-1.22%)
Sep 18, 2013 40.28 41.27 40.13 40.95 846,638 +0.46(+1.14%)
Sep 17, 2013 40.55 41.13 40.41 40.49 1,667,643 -0.15(-0.37%)
Sep 16, 2013 41.00 40.92 40.20 40.64 752,686 +0.09(+0.22%)
Sep 13, 2013 40.10 41.38 40.00 40.55 1,016,400 +0.35(+0.87%)
Sep 12, 2013 38.75 40.36 38.63 40.20 1,451,454 +1.32(+3.40%)
Sep 11, 2013 39.11 39.28 38.80 38.88 1,692,223 -0.54(-1.37%)
Sep 10, 2013 39.88 40.15 39.42 39.42 2,883,274 -0.43(-1.08%)
Sep 09, 2013 39.52 40.65 39.23 39.85 2,725,835 +0.25(+0.63%)
Sep 06, 2013 38.35 40.55 38.30 39.60 1,566,141 +1.22(+3.18%)
Sep 05, 2013 38.78 38.78 37.83 38.38 1,638,374 -0.05(-0.13%)
Sep 04, 2013 38.00 39.14 37.53 38.43 2,929,216 +0.92(+2.45%)
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.