Murphy USA Inc (NY: MUSA )

291.83 +3.82 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 76.43 76.43 74.95 75.73 372,700 -0.36(-0.47%)
Jul 28, 2017 75.90 76.48 75.28 76.09 210,431 +0.03(+0.04%)
Jul 27, 2017 75.18 76.11 75.18 76.06 332,266 +0.87(+1.16%)
Jul 26, 2017 75.48 75.85 74.08 75.19 255,642 +0.08(+0.11%)
Jul 25, 2017 73.96 76.83 73.95 75.11 552,722 +1.49(+2.02%)
Jul 24, 2017 73.74 74.19 73.50 73.62 216,133 -0.20(-0.27%)
Jul 21, 2017 73.30 73.95 72.59 73.82 204,827 +0.43(+0.59%)
Jul 20, 2017 73.12 73.68 72.82 73.39 240,172 +0.68(+0.94%)
Jul 19, 2017 72.69 73.17 72.11 72.71 368,153 +0.46(+0.64%)
Jul 18, 2017 73.00 73.52 71.85 72.25 337,728 -0.76(-1.04%)
Jul 17, 2017 73.56 73.92 72.91 73.01 446,252 -0.06(-0.08%)
Jul 14, 2017 72.74 73.42 72.06 73.07 258,507 +0.32(+0.44%)
Jul 13, 2017 71.62 73.45 71.39 72.75 590,733 +1.43(+2.01%)
Jul 12, 2017 71.10 72.13 70.77 71.32 259,370 +0.25(+0.35%)
Jul 11, 2017 71.53 72.19 70.85 71.07 224,088 -0.46(-0.64%)
Jul 10, 2017 71.55 72.73 71.48 71.53 366,510 -0.37(-0.51%)
Jul 07, 2017 71.15 72.14 70.33 71.90 310,782 +0.97(+1.37%)
Jul 06, 2017 72.89 73.05 70.78 70.93 365,551 -2.17(-2.97%)
Jul 05, 2017 73.39 73.65 72.37 73.10 574,041 -0.58(-0.79%)
Jul 03, 2017 74.32 74.63 73.42 73.68 200,840 -0.43(-0.58%)
Jun 30, 2017 73.60 74.45 72.55 74.11 494,729 +1.00(+1.37%)
Jun 29, 2017 73.13 73.95 72.07 73.11 1,190,397 +0.27(+0.37%)
Jun 28, 2017 72.85 73.92 72.70 72.84 523,606 +0.83(+1.15%)
Jun 27, 2017 72.58 73.03 71.90 72.01 220,075 -0.44(-0.61%)
Jun 26, 2017 73.01 73.02 72.40 72.45 251,832 -0.17(-0.23%)
Jun 23, 2017 70.84 72.77 70.75 72.62 954,257 +1.49(+2.09%)
Jun 22, 2017 69.79 71.18 69.04 71.13 447,728 +1.14(+1.63%)
Jun 21, 2017 71.29 71.29 69.52 69.99 470,835 -1.26(-1.77%)
Jun 20, 2017 72.09 72.62 70.83 71.25 412,095 -1.25(-1.72%)
Jun 19, 2017 71.50 72.58 71.46 72.50 473,933 +1.30(+1.83%)
Jun 16, 2017 69.62 71.28 68.92 71.20 689,296 +1.37(+1.96%)
Jun 15, 2017 68.14 70.10 68.14 69.83 363,261 +1.01(+1.47%)
Jun 14, 2017 68.80 69.17 67.97 68.82 210,028 +0.28(+0.41%)
Jun 13, 2017 68.62 69.23 68.01 68.54 296,601 -0.12(-0.17%)
Jun 12, 2017 68.13 69.27 67.35 68.66 330,065 +0.35(+0.51%)
Jun 09, 2017 67.57 68.47 67.48 68.31 284,976 +0.84(+1.24%)
Jun 08, 2017 67.61 68.45 66.79 67.47 546,360 +0.05(+0.07%)
Jun 07, 2017 68.00 68.54 67.33 67.42 358,576 -0.35(-0.52%)
Jun 06, 2017 68.42 68.42 66.75 67.77 363,890 -1.63(-2.35%)
Jun 05, 2017 69.68 69.71 68.61 69.40 325,441 -0.55(-0.79%)
Jun 02, 2017 69.81 70.72 69.46 69.95 340,418 -0.11(-0.16%)
Jun 01, 2017 68.35 70.17 67.36 70.06 617,615 +2.03(+2.98%)
May 31, 2017 68.36 68.36 67.03 68.03 380,489 +0.01(+0.01%)
May 30, 2017 68.25 68.64 67.45 68.02 900,925 -0.35(-0.51%)
May 26, 2017 68.69 68.86 67.41 68.37 363,251 -0.19(-0.28%)
May 25, 2017 67.77 68.83 67.43 68.56 398,132 +0.69(+1.02%)
May 24, 2017 67.96 68.00 66.73 67.87 282,443 +0.18(+0.27%)
May 23, 2017 69.29 69.29 67.58 67.69 421,862 -1.98(-2.84%)
May 22, 2017 68.78 69.83 68.78 69.67 329,893 +1.11(+1.62%)
May 19, 2017 67.71 68.68 67.50 68.56 270,241 +1.06(+1.57%)
May 18, 2017 66.85 68.26 66.11 67.50 398,486 +0.90(+1.35%)
May 17, 2017 68.38 68.23 66.05 66.60 589,516 -1.78(-2.60%)
May 16, 2017 69.37 69.37 67.45 68.38 672,016 -0.69(-1.00%)
May 15, 2017 68.72 69.25 68.28 69.07 652,422 +0.51(+0.74%)
May 12, 2017 67.42 68.80 66.88 68.56 741,024 +0.87(+1.29%)
May 11, 2017 66.45 67.93 66.45 67.69 544,932 +0.50(+0.74%)
May 10, 2017 65.86 67.54 65.68 67.19 566,921 +1.35(+2.05%)
May 09, 2017 65.38 67.04 65.34 65.84 646,454 +0.47(+0.72%)
May 08, 2017 66.08 66.84 64.97 65.37 413,725 -0.82(-1.24%)
May 05, 2017 65.08 66.19 64.59 66.19 954,840 +1.19(+1.83%)
May 04, 2017 66.12 66.53 64.68 65.00 844,096 -1.25(-1.89%)
May 03, 2017 65.33 66.37 64.03 66.25 765,516 +0.49(+0.75%)
May 02, 2017 66.86 67.73 64.47 65.76 1,982,602 -3.34(-4.83%)
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.