Murphy USA Inc (NY: MUSA )

175.19 USD -0.93 (-0.53%)
Streaming Delayed Price Updated: 2:11 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 181.25 181.90 175.71 176.12 120,640 -2.73(-1.53%)
Nov 26, 2021 180.41 181.55 177.37 178.85 93,311 -6.54(-3.53%)
Nov 24, 2021 183.30 185.51 182.65 185.39 167,127 +0.48(+0.26%)
Nov 23, 2021 183.35 187.55 182.30 184.91 174,493 +1.42(+0.77%)
Nov 22, 2021 179.18 184.71 177.23 183.49 287,625 +5.99(+3.37%)
Nov 19, 2021 182.37 183.44 177.20 177.50 413,641 -5.39(-2.95%)
Nov 18, 2021 174.68 183.42 174.39 182.89 509,685 +7.52(+4.29%)
Nov 17, 2021 180.23 181.67 175.12 175.37 239,599 -5.93(-3.27%)
Nov 16, 2021 179.70 182.88 178.45 181.30 186,109 +1.02(+0.57%)
Nov 15, 2021 184.24 184.24 179.16 180.28 142,877 -3.35(-1.82%)
Nov 12, 2021 182.52 184.54 181.15 183.63 100,077 +2.40(+1.32%)
Nov 11, 2021 181.49 182.62 180.16 181.23 108,618 +0.97(+0.54%)
Nov 10, 2021 179.61 180.26 190,040 +1.17(+0.65%)
Nov 09, 2021 177.64 180.84 176.58 179.09 243,047 +1.87(+1.06%)
Nov 08, 2021 173.55 177.97 172.89 177.22 191,970 +4.02(+2.32%)
Nov 05, 2021 172.47 175.66 170.03 173.20 211,800 +2.71(+1.59%)
Nov 04, 2021 170.56 174.36 169.91 170.49 272,581 +0.77(+0.45%)
Nov 03, 2021 164.43 170.92 163.47 169.72 232,084 +5.39(+3.28%)
Nov 02, 2021 166.12 167.78 164.30 164.33 208,048 -0.57(-0.35%)
Nov 01, 2021 162.99 166.85 162.95 164.90 235,453 +1.95(+1.20%)
Oct 29, 2021 163.27 165.92 162.27 162.95 256,445 -0.04(-0.02%)
Oct 28, 2021 169.18 170.61 160.74 162.99 363,037 -2.69(-1.62%)
Oct 27, 2021 167.91 168.19 165.53 165.68 277,863 -2.87(-1.70%)
Oct 26, 2021 175.72 167.07 168.55 321,582 -7.83(-4.44%)
Oct 25, 2021 177.26 179.44 174.64 176.38 311,784 -0.53(-0.30%)
Oct 22, 2021 177.48 178.60 176.13 176.91 116,041 +0.28(+0.16%)
Oct 21, 2021 173.28 177.00 173.28 176.63 158,494 +3.54(+2.05%)
Oct 20, 2021 170.35 174.63 170.35 173.09 128,720 +3.31(+1.95%)
Oct 19, 2021 169.06 170.22 167.12 169.78 141,791 +1.18(+0.70%)
Oct 18, 2021 165.91 169.61 165.30 168.60 140,109 +2.71(+1.63%)
Oct 15, 2021 169.13 171.23 165.78 165.89 161,738 -1.55(-0.93%)
Oct 14, 2021 163.75 169.09 163.16 167.44 143,335 +4.17(+2.55%)
Oct 13, 2021 161.64 163.41 159.97 163.27 98,838 +1.42(+0.88%)
Oct 12, 2021 164.10 165.12 160.85 161.85 327,013 -2.01(-1.23%)
Oct 11, 2021 169.75 170.80 163.78 163.86 232,112 -5.19(-3.07%)
Oct 08, 2021 167.60 169.08 167.23 169.05 108,147 +2.13(+1.28%)
Oct 07, 2021 164.04 167.93 164.04 166.92 163,434 +3.46(+2.12%)
Oct 06, 2021 163.84 165.15 161.96 163.46 218,339 -0.69(-0.42%)
Oct 05, 2021 170.38 170.38 163.65 164.15 237,863 -5.06(-2.99%)
Oct 04, 2021 167.75 170.37 166.32 169.21 139,539 +0.76(+0.45%)
Oct 01, 2021 167.80 172.39 166.33 168.45 173,984 +1.19(+0.71%)
Sep 30, 2021 169.81 170.78 166.29 167.26 210,288 -3.28(-1.92%)
Sep 29, 2021 167.53 171.67 166.08 170.54 149,414 +4.00(+2.40%)
Sep 28, 2021 167.70 169.01 166.12 166.54 154,566 -2.67(-1.58%)
Sep 27, 2021 165.61 170.01 165.61 169.21 215,552 +4.18(+2.53%)
Sep 24, 2021 161.80 166.49 161.33 165.03 146,188 +1.92(+1.18%)
Sep 23, 2021 162.71 164.22 161.52 163.11 158,894 +1.08(+0.67%)
Sep 22, 2021 161.39 164.06 159.12 162.03 114,960 +1.86(+1.16%)
Sep 21, 2021 164.11 164.11 158.03 160.17 238,213 -1.65(-1.02%)
Sep 20, 2021 165.64 165.95 159.96 161.82 350,523 -4.90(-2.94%)
Sep 17, 2021 160.51 167.12 160.24 166.72 1,048,363 +7.70(+4.84%)
Sep 16, 2021 149.60 159.02 149.60 159.02 423,235 +10.33(+6.95%)
Sep 15, 2021 145.87 149.14 145.24 148.69 233,525 +2.99(+2.05%)
Sep 14, 2021 150.32 150.50 145.54 145.70 154,316 -3.52(-2.36%)
Sep 13, 2021 149.00 150.55 147.92 149.22 148,502 +1.26(+0.85%)
Sep 10, 2021 153.09 153.09 147.71 147.96 238,276 -3.95(-2.60%)
Sep 09, 2021 155.45 156.09 151.83 151.91 208,158 -4.01(-2.57%)
Sep 08, 2021 152.98 156.46 152.15 155.92 237,810 +2.09(+1.36%)
Sep 07, 2021 156.54 157.84 153.72 153.83 174,490 -3.55(-2.26%)
Sep 03, 2021 155.24 157.40 155.00 157.38 131,142 +1.23(+0.79%)
Sep 02, 2021 155.09 156.19 153.92 156.15 160,012 +1.81(+1.17%)
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.