Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Murphy USA Inc. Common Stock (NY: MUSA )

519.99 -5.70 (-1.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 524.77 532.11 519.57 519.99 469,184 -6.80(-1.29%)
Dec 19, 2024 523.55 529.37 521.26 526.79 119,814 +6.59(+1.27%)
Dec 18, 2024 539.54 542.75 519.05 520.20 183,418 -19.51(-3.61%)
Dec 17, 2024 544.67 553.40 536.16 539.71 243,826 -7.69(-1.40%)
Dec 16, 2024 549.83 556.60 547.40 547.40 175,602 -3.50(-0.64%)
Dec 13, 2024 548.64 556.87 547.61 550.90 175,889 +2.97(+0.54%)
Dec 12, 2024 546.51 553.44 542.38 547.93 126,294 +1.16(+0.21%)
Dec 11, 2024 541.23 554.23 540.26 546.77 118,226 +6.76(+1.25%)
Dec 10, 2024 531.47 540.68 524.78 540.01 143,850 +8.63(+1.62%)
Dec 09, 2024 539.02 544.59 528.70 531.38 156,530 -8.19(-1.52%)
Dec 06, 2024 541.00 542.89 536.00 539.57 96,636 +1.90(+0.35%)
Dec 05, 2024 541.00 542.15 534.89 537.67 120,141 -2.99(-0.55%)
Dec 04, 2024 540.90 547.25 537.48 540.66 143,323 -0.50(-0.09%)
Dec 03, 2024 543.05 547.09 537.81 541.16 132,581 -1.33(-0.25%)
Dec 02, 2024 548.71 549.79 542.42 542.49 145,733 -5.31(-0.97%)
Nov 29, 2024 557.28 558.34 547.28 547.80 120,417 -5.59(-1.01%)
Nov 27, 2024 556.61 561.08 550.74 553.39 126,837 -2.09(-0.38%)
Nov 26, 2024 550.98 557.93 545.03 555.48 123,444 +4.18(+0.76%)
Nov 25, 2024 550.00 558.65 546.89 551.30 249,196 +5.96(+1.09%)
Nov 22, 2024 534.55 547.35 533.82 545.34 164,010 +14.00(+2.63%)
Nov 21, 2024 528.52 541.12 528.52 531.34 118,511 +6.32(+1.20%)
Nov 20, 2024 522.92 531.52 520.11 525.02 141,513 +0.72(+0.14%)
Nov 19, 2024 516.40 526.09 516.07 524.30 144,346 +3.30(+0.63%)
Nov 18, 2024 526.63 531.88 519.16 521.00 146,112 -8.19(-1.55%)
Nov 15, 2024 527.47 534.58 524.57 529.19 211,828 +0.63(+0.12%)
Nov 14, 2024 524.72 529.92 523.10 528.56 129,902 +0.98(+0.19%)
Nov 13, 2024 529.40 530.48 524.36 527.58 103,072 -1.63(-0.31%)
Nov 12, 2024 524.29 530.59 521.60 529.21 141,804 +7.00(+1.34%)
Nov 11, 2024 522.71 528.65 520.00 522.21 186,973 +3.97(+0.77%)
Nov 08, 2024 508.58 526.98 508.58 518.24 162,320 +9.95(+1.96%)
Nov 07, 2024 510.20 510.20 500.86 508.29 177,377 -2.80(-0.55%)
Nov 06, 2024 500.54 518.03 500.42 511.09 206,967 +19.08(+3.88%)
Nov 05, 2024 477.15 495.74 477.15 492.01 158,693 +11.79(+2.46%)
Nov 04, 2024 483.76 491.77 476.58 480.22 200,039 -4.07(-0.84%)
Nov 01, 2024 484.67 492.75 483.67 484.29 173,242 -3.68(-0.75%)
Oct 31, 2024 469.65 503.44 469.65 487.97 298,276 +15.80(+3.35%)
Oct 30, 2024 476.90 481.50 470.84 472.16 218,766 -4.58(-0.96%)
Oct 29, 2024 480.63 480.63 471.20 476.74 144,332 -5.33(-1.11%)
Oct 28, 2024 475.24 484.55 474.58 482.07 174,979 +9.17(+1.94%)
Oct 25, 2024 478.49 478.49 470.76 472.90 120,621 +1.64(+0.35%)
Oct 24, 2024 476.08 476.45 470.13 471.26 104,505 -2.06(-0.43%)
Oct 23, 2024 474.74 478.44 469.74 473.32 128,402 -0.95(-0.20%)
Oct 22, 2024 476.85 476.97 473.30 474.27 111,753 -5.19(-1.08%)
Oct 21, 2024 479.33 481.89 476.60 479.46 121,279 -0.67(-0.14%)
Oct 18, 2024 481.42 484.91 478.22 480.13 127,837 +0.29(+0.06%)
Oct 17, 2024 484.75 484.75 478.90 479.84 130,429 -2.80(-0.58%)
Oct 16, 2024 484.83 486.38 478.61 482.64 143,238 -2.87(-0.59%)
Oct 15, 2024 487.57 492.99 484.97 485.51 147,977 -3.44(-0.70%)
Oct 14, 2024 490.20 494.07 487.01 488.94 120,559 -0.60(-0.12%)
Oct 11, 2024 485.59 492.27 484.01 489.55 102,518 +5.76(+1.19%)
Oct 10, 2024 486.29 488.59 478.47 483.78 116,051 -3.37(-0.69%)
Oct 09, 2024 482.50 489.46 481.56 487.15 103,254 +5.00(+1.04%)
Oct 08, 2024 479.31 482.51 474.15 482.14 134,447 +5.76(+1.21%)
Oct 07, 2024 480.30 480.43 471.51 476.38 172,475 -6.69(-1.39%)
Oct 04, 2024 482.57 483.62 474.01 483.07 198,016 +5.94(+1.25%)
Oct 03, 2024 481.43 482.02 472.90 477.13 308,515 -5.62(-1.16%)
Oct 02, 2024 494.69 494.69 482.53 482.74 202,704 -13.20(-2.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.