Skip to main content

Murphy USA Inc. Common Stock (NY: MUSA )

502.14 +1.73 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Jan 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 06, 2025 501.52 505.44 498.29 502.14 195,913 +1.73(+0.35%)
Jan 03, 2025 493.48 503.33 485.81 500.41 153,196 +6.73(+1.36%)
Jan 02, 2025 503.00 505.90 493.52 493.68 97,550 -8.07(-1.61%)
Dec 31, 2024 501.75 0 +1.56(+0.31%)
Dec 30, 2024 502.11 502.62 496.75 500.19 115,107 -5.04(-1.00%)
Dec 27, 2024 509.00 510.72 501.99 505.23 99,441 -8.61(-1.68%)
Dec 26, 2024 514.80 516.24 511.79 513.84 136,153 -0.47(-0.09%)
Dec 24, 2024 512.95 515.42 509.00 514.31 67,625 +2.78(+0.54%)
Dec 23, 2024 518.68 519.90 509.56 511.53 116,644 -8.46(-1.63%)
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%)
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.