Murphy USA Inc (NY: MUSA )

254.41 +5.19 (+2.08%)
Official Closing Price Updated: 4:10 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 81.07 81.72 80.15 81.02 392,400 -0.13(-0.16%)
Nov 29, 2018 82.85 83.16 81.02 81.15 283,312 -1.70(-2.05%)
Nov 28, 2018 82.25 83.08 81.14 82.85 200,745 +0.71(+0.86%)
Nov 27, 2018 81.58 83.49 81.56 82.14 245,163 +0.19(+0.23%)
Nov 26, 2018 79.95 82.11 79.08 81.95 398,811 +2.80(+3.54%)
Nov 23, 2018 78.83 79.74 78.77 79.15 210,600 +0.24(+0.30%)
Nov 21, 2018 78.91 78.91 78.91 0 +1.66(+2.15%)
Nov 20, 2018 77.59 78.42 76.93 77.25 323,728 -1.48(-1.88%)
Nov 19, 2018 79.21 79.21 77.61 78.73 409,487 -0.57(-0.72%)
Nov 16, 2018 78.70 79.60 78.01 79.30 420,000 -0.10(-0.13%)
Nov 15, 2018 78.71 80.09 77.87 79.40 254,746 +0.08(+0.10%)
Nov 14, 2018 80.39 81.91 78.51 79.32 262,515 -0.30(-0.38%)
Nov 13, 2018 79.58 80.93 79.00 79.62 389,552 +0.33(+0.42%)
Nov 12, 2018 79.71 80.11 78.69 79.29 321,672 -0.54(-0.68%)
Nov 09, 2018 81.50 82.14 79.45 79.83 283,400 -1.87(-2.29%)
Nov 08, 2018 81.58 82.44 81.25 81.70 242,613 +0.06(+0.07%)
Nov 07, 2018 81.39 82.25 79.79 81.64 480,894 +0.25(+0.31%)
Nov 06, 2018 82.02 82.32 80.73 81.39 330,289 -0.77(-0.94%)
Nov 05, 2018 81.19 82.21 80.24 82.16 381,875 +0.71(+0.87%)
Nov 02, 2018 81.69 83.18 80.77 81.45 500,400 +0.36(+0.44%)
Nov 01, 2018 79.20 82.78 76.04 81.09 851,944 +0.46(+0.57%)
Oct 31, 2018 82.42 82.54 80.05 80.63 507,641 -1.07(-1.31%)
Oct 30, 2018 80.82 82.57 80.19 81.70 381,514 +0.87(+1.08%)
Oct 29, 2018 81.07 82.37 80.14 80.83 388,304 +0.54(+0.67%)
Oct 26, 2018 80.01 81.51 79.06 80.29 298,500 -0.69(-0.85%)
Oct 25, 2018 79.20 81.52 78.79 80.98 293,276 +1.93(+2.44%)
Oct 24, 2018 80.74 82.67 78.92 79.05 544,843 -1.89(-2.34%)
Oct 23, 2018 79.30 81.70 78.95 80.94 404,771 +0.85(+1.06%)
Oct 22, 2018 80.28 81.63 79.82 80.09 252,485 +0.11(+0.14%)
Oct 19, 2018 79.89 80.50 79.31 79.98 270,900 +0.38(+0.48%)
Oct 18, 2018 80.53 81.59 79.42 79.60 296,843 -1.06(-1.31%)
Oct 17, 2018 80.93 81.12 79.32 80.66 355,667 -0.22(-0.27%)
Oct 16, 2018 79.44 80.99 78.43 80.88 359,638 +1.66(+2.10%)
Oct 15, 2018 78.06 79.69 77.32 79.22 409,406 +0.31(+0.39%)
Oct 12, 2018 79.87 80.33 78.24 78.91 326,100 +0.30(+0.38%)
Oct 11, 2018 78.67 79.69 78.35 78.61 425,473 -0.38(-0.48%)
Oct 10, 2018 80.26 80.45 78.85 78.99 324,820 -1.21(-1.51%)
Oct 09, 2018 80.21 81.16 79.63 80.20 336,671 -0.36(-0.45%)
Oct 08, 2018 80.36 81.64 80.01 80.56 343,966 +0.11(+0.14%)
Oct 05, 2018 81.30 81.69 79.81 80.45 417,500 -1.05(-1.29%)
Oct 04, 2018 82.96 83.19 81.06 81.50 384,457 -1.67(-2.01%)
Oct 03, 2018 84.23 84.28 82.82 83.17 292,743 -0.69(-0.82%)
Oct 02, 2018 84.95 85.47 83.75 83.86 356,356 -1.15(-1.35%)
Oct 01, 2018 85.89 85.89 84.75 85.01 347,939 -0.45(-0.53%)
Sep 28, 2018 86.02 86.63 85.13 85.46 289,800 -0.64(-0.74%)
Sep 27, 2018 86.39 86.75 85.56 86.10 319,563 -0.24(-0.28%)
Sep 26, 2018 86.39 87.09 85.52 86.34 350,943 +0.27(+0.31%)
Sep 25, 2018 86.67 87.12 85.46 86.07 480,319 -0.49(-0.57%)
Sep 24, 2018 85.91 87.01 85.43 86.56 328,114 +0.65(+0.76%)
Sep 21, 2018 85.83 87.07 85.60 85.91 732,100 +0.03(+0.03%)
Sep 20, 2018 84.33 86.13 84.26 85.88 277,143 +1.61(+1.91%)
Sep 19, 2018 82.75 84.53 81.98 84.27 343,263 +1.47(+1.78%)
Sep 18, 2018 81.87 83.01 81.28 82.80 446,199 +0.76(+0.93%)
Sep 17, 2018 82.59 82.90 81.50 82.04 368,164 -0.66(-0.80%)
Sep 14, 2018 82.17 83.34 82.02 82.70 300,800 +0.58(+0.71%)
Sep 13, 2018 82.95 83.40 81.78 82.12 321,741 -0.84(-1.01%)
Sep 12, 2018 83.76 84.60 82.65 82.96 265,291 -1.12(-1.33%)
Sep 11, 2018 82.77 85.12 82.04 84.08 406,667 +1.31(+1.58%)
Sep 10, 2018 82.96 83.65 82.09 82.77 322,887 +0.18(+0.22%)
Sep 07, 2018 83.48 84.48 82.34 82.59 262,900 -0.99(-1.18%)
Sep 06, 2018 84.22 84.69 83.23 83.58 308,035 -0.64(-0.76%)
Sep 05, 2018 84.23 85.16 83.21 84.22 267,415 -0.26(-0.31%)
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.