Murphy USA Inc (NY: MUSA )

190.37 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 134.60 135.74 133.73 134.81 171,164 +0.98(+0.73%)
May 27, 2021 135.89 135.89 133.73 133.83 267,854 -1.04(-0.77%)
May 26, 2021 133.63 135.52 132.79 134.87 274,212 +0.98(+0.73%)
May 25, 2021 134.98 135.35 133.67 133.89 288,734 -1.57(-1.16%)
May 24, 2021 138.32 138.32 135.41 135.46 184,760 -2.34(-1.70%)
May 21, 2021 140.03 140.03 137.09 137.80 314,055 -2.00(-1.43%)
May 20, 2021 139.88 140.60 139.43 139.80 191,732 -0.42(-0.30%)
May 19, 2021 140.06 141.52 138.09 140.22 263,140 -1.38(-0.97%)
May 18, 2021 145.25 145.25 141.52 141.60 212,654 -2.93(-2.03%)
May 17, 2021 140.31 144.70 140.31 144.53 417,764 +3.21(+2.27%)
May 14, 2021 140.23 141.97 139.72 141.32 224,451 +1.26(+0.90%)
May 13, 2021 136.63 141.01 136.63 140.06 346,481 +3.87(+2.84%)
May 12, 2021 142.32 142.49 136.11 136.19 391,680 -7.21(-5.03%)
May 11, 2021 142.38 145.12 140.83 143.40 672,079 +0.28(+0.20%)
May 10, 2021 140.97 145.00 140.75 143.12 337,819 +2.19(+1.55%)
May 07, 2021 136.67 141.23 136.05 140.93 339,798 +3.70(+2.70%)
May 06, 2021 138.21 140.06 136.04 137.23 177,592 -0.72(-0.52%)
May 05, 2021 138.40 139.40 136.33 137.95 232,045 -1.90(-1.36%)
May 04, 2021 141.42 142.33 139.43 139.85 232,528 -1.89(-1.33%)
May 03, 2021 140.22 143.93 139.78 141.74 226,712 +2.34(+1.68%)
Apr 30, 2021 138.67 139.51 135.70 139.40 297,900 +0.53(+0.38%)
Apr 29, 2021 142.97 143.56 135.87 138.87 355,740 -3.60(-2.53%)
Apr 28, 2021 142.29 143.84 141.25 142.47 328,432 -0.25(-0.18%)
Apr 27, 2021 140.00 142.88 139.56 142.72 333,945 +2.77(+1.98%)
Apr 26, 2021 141.52 143.00 138.96 139.95 339,044 -1.62(-1.14%)
Apr 23, 2021 140.78 142.11 138.93 141.57 231,800 +2.17(+1.56%)
Apr 22, 2021 139.29 139.95 136.90 139.40 276,123 -0.40(-0.29%)
Apr 21, 2021 140.59 141.61 138.58 139.80 225,238 -0.61(-0.43%)
Apr 20, 2021 141.98 142.60 139.23 140.41 311,420 -1.48(-1.04%)
Apr 19, 2021 143.26 143.59 141.19 141.89 222,791 -0.93(-0.65%)
Apr 16, 2021 142.31 143.68 140.53 142.82 200,000 +1.41(+1.00%)
Apr 15, 2021 140.24 141.71 139.19 141.41 245,413 +1.79(+1.28%)
Apr 14, 2021 140.85 143.38 139.39 139.62 257,871 -1.73(-1.22%)
Apr 13, 2021 143.96 144.91 140.85 141.35 236,269 -2.44(-1.70%)
Apr 12, 2021 144.68 145.88 143.10 143.79 200,131 +0.02(+0.01%)
Apr 09, 2021 143.02 145.37 142.44 143.77 151,100 +0.25(+0.17%)
Apr 08, 2021 144.97 145.54 141.69 143.52 261,957 -0.57(-0.40%)
Apr 07, 2021 143.41 144.24 141.27 144.09 170,805 +0.09(+0.06%)
Apr 06, 2021 144.29 145.41 142.71 144.00 211,143 +0.06(+0.04%)
Apr 05, 2021 146.61 146.61 141.63 143.94 339,812 -1.51(-1.04%)
Apr 01, 2021 145.01 147.44 141.69 145.45 279,100 +0.89(+0.62%)
Mar 31, 2021 150.72 151.36 144.56 144.56 398,203 -6.31(-4.18%)
Mar 30, 2021 155.61 159.00 150.25 150.87 540,217 -4.25(-2.74%)
Mar 29, 2021 152.51 155.69 151.87 155.12 437,885 +2.61(+1.71%)
Mar 26, 2021 144.82 152.64 143.59 152.51 425,000 +7.74(+5.35%)
Mar 25, 2021 138.85 145.47 137.94 144.77 414,782 +6.58(+4.76%)
Mar 24, 2021 140.07 141.59 138.01 138.19 308,691 -2.10(-1.50%)
Mar 23, 2021 137.55 143.08 136.79 140.29 431,588 +2.27(+1.64%)
Mar 22, 2021 136.72 138.66 135.69 138.02 309,464 +0.73(+0.53%)
Mar 19, 2021 132.22 138.57 131.45 137.29 1,000,300 +5.36(+4.06%)
Mar 18, 2021 131.89 133.71 131.11 131.93 309,300 -0.16(-0.12%)
Mar 17, 2021 132.45 132.54 129.50 132.09 327,639 -0.15(-0.11%)
Mar 16, 2021 130.74 132.40 129.81 132.24 289,773 +1.56(+1.19%)
Mar 15, 2021 128.56 130.86 128.23 130.68 225,452 +1.47(+1.14%)
Mar 12, 2021 127.94 129.21 126.82 129.21 237,400 +2.58(+2.04%)
Mar 11, 2021 128.26 128.88 126.08 126.63 244,612 -1.24(-0.97%)
Mar 10, 2021 125.17 129.13 124.56 127.87 327,945 +2.60(+2.08%)
Mar 09, 2021 126.60 126.60 123.83 125.27 309,584 -0.42(-0.33%)
Mar 08, 2021 126.12 127.78 125.11 125.69 326,512 +0.20(+0.16%)
Mar 05, 2021 123.88 126.27 123.86 125.49 361,700 +2.35(+1.91%)
Mar 04, 2021 122.74 124.70 121.00 123.14 259,133 +0.01(+0.01%)
Mar 03, 2021 124.56 124.77 123.06 123.13 269,500 -1.36(-1.09%)
Mar 02, 2021 125.81 126.41 123.05 124.49 272,145 -1.36(-1.08%)
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.