Murphy USA Inc (NY: MUSA )

244.66 +1.71 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 128.57 129.59 127.43 128.20 325,273 -0.59(-0.46%)
Nov 27, 2020 128.36 129.43 127.35 128.79 94,400 +0.29(+0.23%)
Nov 25, 2020 128.96 129.55 126.61 128.50 249,100 -0.57(-0.44%)
Nov 24, 2020 132.78 132.78 128.92 129.07 319,642 -2.26(-1.72%)
Nov 23, 2020 131.53 132.14 129.92 131.33 205,810 -0.03(-0.02%)
Nov 20, 2020 131.21 132.65 130.88 131.36 567,400 +0.54(+0.41%)
Nov 19, 2020 128.74 130.94 128.74 130.82 215,420 +1.25(+0.96%)
Nov 18, 2020 133.89 135.38 129.38 129.57 269,487 -4.14(-3.10%)
Nov 17, 2020 134.39 135.21 131.90 133.71 197,537 -1.66(-1.23%)
Nov 16, 2020 136.15 136.68 134.29 135.37 228,397 +0.73(+0.54%)
Nov 13, 2020 132.42 135.30 132.42 134.64 174,600 +2.87(+2.18%)
Nov 12, 2020 135.94 136.47 131.19 131.77 203,300 -4.93(-3.61%)
Nov 11, 2020 137.08 138.21 135.94 136.70 250,983 -0.10(-0.07%)
Nov 10, 2020 131.01 137.35 129.94 136.80 370,091 +6.37(+4.88%)
Nov 09, 2020 131.91 134.33 129.48 130.43 405,110 +1.49(+1.16%)
Nov 06, 2020 127.99 130.31 127.53 128.94 217,800 +0.89(+0.70%)
Nov 05, 2020 125.05 129.01 123.90 128.05 283,528 +4.50(+3.64%)
Nov 04, 2020 121.44 125.84 120.77 123.55 255,356 +2.13(+1.75%)
Nov 03, 2020 121.70 123.48 120.26 121.42 369,520 +1.39(+1.16%)
Nov 02, 2020 123.88 125.74 119.36 120.03 462,564 -2.26(-1.85%)
Oct 30, 2020 125.55 126.50 121.42 122.29 400,200 -3.37(-2.68%)
Oct 29, 2020 120.59 126.59 117.08 125.66 460,506 +2.16(+1.75%)
Oct 28, 2020 122.44 124.87 120.59 123.50 351,316 -0.92(-0.74%)
Oct 27, 2020 125.60 126.11 124.03 124.42 247,342 -1.22(-0.97%)
Oct 26, 2020 123.51 126.63 123.51 125.64 208,172 +0.98(+0.79%)
Oct 23, 2020 125.69 126.65 124.53 124.66 164,100 -1.09(-0.87%)
Oct 22, 2020 124.44 126.30 123.77 125.75 152,972 +1.06(+0.85%)
Oct 21, 2020 125.53 125.92 123.63 124.69 228,769 -0.54(-0.43%)
Oct 20, 2020 124.60 126.95 124.50 125.23 233,809 +0.69(+0.55%)
Oct 19, 2020 126.09 126.84 124.28 124.54 179,048 -1.01(-0.80%)
Oct 16, 2020 127.22 127.79 124.92 125.55 181,200 -1.32(-1.04%)
Oct 15, 2020 125.91 128.10 125.20 126.87 230,857 -0.91(-0.71%)
Oct 14, 2020 130.31 131.45 127.72 127.78 196,893 -2.19(-1.69%)
Oct 13, 2020 130.95 133.32 129.56 129.97 164,878 -1.43(-1.09%)
Oct 12, 2020 130.23 132.26 130.05 131.40 128,863 +1.65(+1.27%)
Oct 09, 2020 131.68 131.68 129.48 129.75 91,000 -0.74(-0.57%)
Oct 08, 2020 128.76 130.59 127.88 130.49 161,342 +2.62(+2.05%)
Oct 07, 2020 127.80 128.90 127.07 127.87 188,566 +0.27(+0.21%)
Oct 06, 2020 128.67 130.61 127.42 127.60 223,836 -0.01(-0.01%)
Oct 05, 2020 128.76 129.77 125.44 127.61 220,421 -0.04(-0.03%)
Oct 02, 2020 125.76 128.68 124.99 127.65 256,600 -0.27(-0.21%)
Oct 01, 2020 128.17 130.05 127.12 127.92 202,990 -0.35(-0.27%)
Sep 30, 2020 128.64 130.36 127.93 128.27 256,550 -0.37(-0.29%)
Sep 29, 2020 132.02 132.23 128.46 128.64 245,300 -3.51(-2.66%)
Sep 28, 2020 131.99 133.63 130.44 132.15 225,620 +1.26(+0.96%)
Sep 25, 2020 132.27 132.81 129.70 130.89 190,300 -2.34(-1.76%)
Sep 24, 2020 134.13 135.18 131.41 133.23 226,319 -1.02(-0.76%)
Sep 23, 2020 135.31 136.17 133.98 134.25 292,469 -1.25(-0.92%)
Sep 22, 2020 136.02 136.72 134.98 135.50 209,147 +0.33(+0.24%)
Sep 21, 2020 134.67 135.56 132.21 135.17 328,562 -0.87(-0.64%)
Sep 18, 2020 137.42 137.42 134.36 136.04 567,100 -0.82(-0.60%)
Sep 17, 2020 136.68 138.91 136.65 136.86 218,273 -1.46(-1.06%)
Sep 16, 2020 137.80 141.33 137.76 138.32 351,176 +0.97(+0.71%)
Sep 15, 2020 140.03 141.08 136.54 137.35 316,620 -2.26(-1.62%)
Sep 14, 2020 139.42 140.90 139.42 139.61 323,704 +0.65(+0.47%)
Sep 11, 2020 137.16 140.47 136.42 138.96 246,300 +2.50(+1.83%)
Sep 10, 2020 133.89 139.27 133.89 136.46 361,416 -0.25(-0.18%)
Sep 09, 2020 136.32 140.40 136.32 136.71 301,434 +0.86(+0.63%)
Sep 08, 2020 135.41 137.03 133.83 135.85 258,392 -0.76(-0.56%)
Sep 04, 2020 138.33 138.84 134.69 136.61 209,400 -1.14(-0.83%)
Sep 03, 2020 139.98 140.36 134.50 137.75 209,540 -2.37(-1.69%)
Sep 02, 2020 136.79 140.53 136.64 140.12 319,150 +2.76(+2.01%)
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.