Murphy USA Inc (NY: MUSA )

239.66 -22.03 (-8.42%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 119.64 119.64 117.43 117.53 159,300 -2.45(-2.04%)
Nov 27, 2019 118.90 120.06 118.31 119.98 168,400 +1.08(+0.91%)
Nov 26, 2019 118.33 120.45 118.33 118.90 201,322 +0.58(+0.49%)
Nov 25, 2019 120.09 120.84 117.46 118.32 342,817 -1.61(-1.34%)
Nov 22, 2019 120.56 121.24 119.08 119.93 193,400 -0.18(-0.15%)
Nov 21, 2019 119.10 120.52 117.98 120.11 296,177 +1.47(+1.24%)
Nov 20, 2019 119.06 119.80 116.75 118.64 322,421 -0.79(-0.66%)
Nov 19, 2019 120.73 120.73 119.10 119.43 313,783 -1.41(-1.17%)
Nov 18, 2019 117.52 121.02 117.51 120.84 571,684 +3.61(+3.08%)
Nov 15, 2019 116.06 117.41 114.81 117.23 1,064,600 +1.44(+1.24%)
Nov 14, 2019 115.30 116.32 114.85 115.79 284,789 +0.68(+0.59%)
Nov 13, 2019 115.80 116.47 115.05 115.11 402,724 -1.46(-1.25%)
Nov 12, 2019 117.33 118.00 116.13 116.57 278,728 +0.04(+0.03%)
Nov 11, 2019 115.25 117.02 115.25 116.53 391,440 +0.87(+0.75%)
Nov 08, 2019 115.68 116.00 113.70 115.66 424,300 -0.58(-0.50%)
Nov 07, 2019 119.62 120.96 115.85 116.24 603,351 -2.46(-2.07%)
Nov 06, 2019 120.00 121.12 118.36 118.70 600,366 -1.02(-0.85%)
Nov 05, 2019 116.03 119.94 115.69 119.72 591,674 +4.14(+3.58%)
Nov 04, 2019 113.98 117.82 111.53 115.58 783,892 +2.01(+1.77%)
Nov 01, 2019 117.79 118.93 111.18 113.57 1,451,100 -4.36(-3.70%)
Oct 31, 2019 105.42 118.80 103.81 117.93 2,466,962 +23.09(+24.35%)
Oct 30, 2019 93.37 94.84 92.71 94.84 294,448 +1.24(+1.32%)
Oct 29, 2019 93.41 94.22 93.02 93.60 456,537 -0.10(-0.11%)
Oct 28, 2019 92.68 94.35 92.65 93.70 407,870 +1.31(+1.42%)
Oct 25, 2019 91.49 92.80 91.22 92.39 344,500 +0.78(+0.85%)
Oct 24, 2019 91.46 92.26 91.46 91.61 238,151 +0.32(+0.35%)
Oct 23, 2019 90.45 91.31 89.81 91.29 363,831 +1.01(+1.12%)
Oct 22, 2019 89.54 90.66 89.06 90.28 242,113 +0.78(+0.87%)
Oct 21, 2019 89.57 90.26 89.29 89.50 209,605 +0.40(+0.45%)
Oct 18, 2019 89.56 89.70 88.53 89.10 279,500 -0.83(-0.92%)
Oct 17, 2019 88.49 90.07 88.30 89.93 266,229 +1.45(+1.64%)
Oct 16, 2019 89.15 89.26 88.00 88.48 289,213 -0.49(-0.55%)
Oct 15, 2019 87.52 92.13 87.52 88.97 432,064 +3.34(+3.90%)
Oct 14, 2019 85.07 85.87 84.76 85.63 193,528 +0.28(+0.33%)
Oct 11, 2019 85.90 86.39 85.29 85.35 244,500 +0.12(+0.14%)
Oct 10, 2019 85.41 85.94 85.00 85.23 164,517 +0.08(+0.09%)
Oct 09, 2019 85.39 85.86 84.33 85.15 163,688 +0.17(+0.20%)
Oct 08, 2019 85.13 86.08 84.55 84.98 181,856 -0.84(-0.98%)
Oct 07, 2019 86.59 86.98 85.72 85.82 262,223 -0.92(-1.06%)
Oct 04, 2019 85.87 87.01 85.87 86.74 215,500 +0.93(+1.08%)
Oct 03, 2019 85.26 85.88 84.18 85.81 225,169 +0.54(+0.63%)
Oct 02, 2019 84.87 85.96 84.54 85.27 330,804 -0.10(-0.12%)
Oct 01, 2019 85.79 87.66 85.27 85.37 345,746 +0.07(+0.08%)
Sep 30, 2019 85.13 86.68 85.13 85.30 276,828 +0.20(+0.24%)
Sep 27, 2019 86.75 87.09 85.01 85.10 260,700 -1.43(-1.65%)
Sep 26, 2019 88.06 88.06 86.47 86.53 155,196 -1.66(-1.88%)
Sep 25, 2019 87.87 88.85 87.31 88.19 282,857 +0.61(+0.70%)
Sep 24, 2019 88.21 89.28 87.04 87.58 381,673 -0.80(-0.91%)
Sep 23, 2019 86.92 88.96 86.56 88.38 260,361 +1.60(+1.84%)
Sep 20, 2019 86.56 87.95 86.50 86.78 384,100 +0.19(+0.22%)
Sep 19, 2019 87.35 87.47 86.17 86.59 190,435 -0.52(-0.60%)
Sep 18, 2019 86.42 88.90 85.06 87.11 381,046 +0.70(+0.81%)
Sep 17, 2019 87.18 87.67 85.92 86.41 274,125 -1.21(-1.38%)
Sep 16, 2019 90.11 90.84 87.04 87.62 454,056 -2.97(-3.28%)
Sep 13, 2019 91.15 91.77 89.76 90.59 254,200 -0.33(-0.36%)
Sep 12, 2019 89.11 91.37 88.64 90.92 359,591 +2.18(+2.46%)
Sep 11, 2019 88.79 89.36 88.02 88.74 218,564 +0.34(+0.38%)
Sep 10, 2019 88.66 88.66 87.26 88.40 203,384 -0.21(-0.24%)
Sep 09, 2019 89.90 89.90 87.73 88.61 250,183 -0.68(-0.76%)
Sep 06, 2019 91.28 91.28 89.26 89.29 201,800 -1.79(-1.97%)
Sep 05, 2019 89.35 91.29 89.35 91.08 254,848 +2.45(+2.76%)
Sep 04, 2019 88.16 88.68 87.36 88.63 233,138 +1.29(+1.48%)
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.