Advertisement
U.S. markets closed

Murphy USA Inc. (MUSA)

NYSE - NYSE Delayed Price. Currency in USD
419.20+2.14 (+0.51%)
At close: 04:00PM EDT
421.00 +1.80 (+0.43%)
After hours: 05:48PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024420.68423.00415.96419.20419.20170,000
Mar 27, 2024417.19419.27414.22417.06417.06151,300
Mar 26, 2024414.60418.54412.53414.32414.32136,700
Mar 25, 2024411.95418.25409.84414.79414.79116,100
Mar 22, 2024412.33413.76408.23412.46412.46161,200
Mar 21, 2024414.50414.50401.32410.27410.27287,800
Mar 20, 2024412.53414.63411.04414.09414.09199,500
Mar 19, 2024414.63415.99409.79411.92411.92208,500
Mar 18, 2024421.30422.85412.71413.25413.25202,300
Mar 15, 2024412.00422.19412.00421.79421.79310,400
Mar 14, 2024416.24418.57411.52413.23413.23139,800
Mar 13, 2024408.36415.02407.77414.85414.85160,100
Mar 12, 2024406.29410.65404.95407.81407.81214,600
Mar 11, 2024417.35417.78403.26405.66405.66222,600
Mar 08, 2024418.10424.00415.34416.42416.42278,100
Mar 07, 2024412.75418.49412.18418.23418.23121,500
Mar 06, 2024408.39411.72405.98411.26411.26226,300
Mar 05, 2024412.30416.14402.63405.42405.42253,000
Mar 04, 2024418.47426.01418.47420.51420.51198,300
Mar 01, 2024416.69421.86412.70418.89418.89172,600
Feb 29, 2024415.39418.43413.19417.01417.01212,800
Feb 28, 2024412.69416.61411.77415.39415.39165,800
Feb 27, 2024410.04415.79408.33414.13414.13137,500
Feb 26, 2024413.00416.85411.41411.81411.81195,300
Feb 23, 2024407.37414.15407.28413.46413.46165,600
Feb 23, 20240.42 Dividend
Feb 22, 2024397.16407.87397.16407.39406.97153,500
Feb 21, 2024402.90404.76394.80396.66396.25233,700
Feb 20, 2024398.89403.05397.42402.46402.05159,800
Feb 16, 2024394.41399.56392.00397.96397.55157,900
Feb 15, 2024391.37395.75389.53392.66392.26199,400
Feb 14, 2024392.50393.20387.78391.54391.14203,500
Feb 13, 2024396.16401.55391.67391.78391.38239,100
Feb 12, 2024393.91395.95387.20395.28394.87207,900
Feb 09, 2024401.39404.94386.62393.71393.30369,200
Feb 08, 2024377.60402.78371.31401.39400.98753,500
Feb 07, 2024362.37369.55361.74367.63367.25260,200
Feb 06, 2024361.95363.21358.51359.89359.52222,500
Feb 05, 2024358.20363.00355.64362.02361.65224,200
Feb 02, 2024353.81359.91353.81358.01357.64186,200
Feb 01, 2024350.55360.32350.55354.94354.57261,000
Jan 31, 2024355.00356.89351.93352.52352.16213,000
Jan 30, 2024354.02358.96351.81356.13355.76232,700
Jan 29, 2024357.93357.93350.65354.02353.65267,500
Jan 26, 2024364.20365.52355.81357.15356.78183,900
Jan 25, 2024358.91362.91357.57362.83362.46206,300
Jan 24, 2024360.22361.28357.00358.01357.64114,200
Jan 23, 2024362.05367.37359.59359.89359.52141,000
Jan 22, 2024366.93366.93362.70362.84362.47157,300
Jan 19, 2024372.78372.78366.10366.36365.98138,000
Jan 18, 2024378.20378.20370.05372.53372.15173,400
Jan 17, 2024380.58384.25377.32377.33376.94117,700
Jan 16, 2024379.15384.09379.15380.65380.26178,500
Jan 12, 2024378.23379.92377.12377.61377.22128,600
Jan 11, 2024374.41379.12370.38377.78377.39137,400
Jan 10, 2024377.84378.78374.48375.17374.78149,400
Jan 09, 2024381.51381.57377.15377.23376.84107,300
Jan 08, 2024376.67381.56374.66380.91380.52186,200
Jan 05, 2024376.60377.80373.10376.26375.87216,800
Jan 04, 2024369.04377.94369.02374.23373.84287,600
Jan 03, 2024357.80364.50356.96362.31361.94221,100
Jan 02, 2024356.39359.11355.05358.96358.59160,900
Dec 29, 2023356.00358.00354.68356.56356.19124,100
Dec 28, 2023354.75357.46353.99355.80355.43128,200
Dec 27, 2023354.44356.43352.44355.69355.32159,300
Dec 26, 2023359.19360.60353.89354.32353.95115,300
Dec 22, 2023361.73361.73356.73360.56360.19142,800
Dec 21, 2023356.17361.78356.00361.28360.91176,400
Dec 20, 2023361.44362.21354.77354.97354.60151,900
Dec 19, 2023360.58362.75360.13361.98361.61128,300
Dec 18, 2023358.57361.65356.49360.86360.49137,100
Dec 15, 2023355.93359.86352.69356.51356.14373,800
Dec 14, 2023361.90362.00351.56358.00357.63338,000
Dec 13, 2023359.87366.71359.87361.62361.25195,100
Dec 12, 2023355.48362.15353.99360.02359.65191,000
Dec 11, 2023354.06356.42353.21355.48355.11281,500
Dec 08, 2023359.37359.37353.82354.06353.69195,400
Dec 07, 2023360.37363.05358.25359.80359.43159,000
Dec 06, 2023364.92368.25356.83359.99359.62240,600
Dec 05, 2023367.17368.30363.25365.11364.73227,500
Dec 04, 2023369.57375.49364.77367.52367.14282,300
Dec 01, 2023370.32373.15368.80370.62370.24177,500
Nov 30, 2023363.49370.11362.54369.55369.17257,300
Nov 29, 2023365.28365.87361.65363.23362.86313,700
Nov 28, 2023368.70368.93362.09364.90364.52190,200
Nov 27, 2023368.68370.44365.96368.29367.91123,200
Nov 24, 2023370.84372.15369.06369.06368.6868,500
Nov 22, 2023366.82369.78363.91369.72369.34117,000
Nov 21, 2023363.89369.59363.47368.27367.89243,200
Nov 20, 2023361.96367.46361.12364.95364.57140,100
Nov 17, 2023365.19366.31361.22362.03361.66217,400
Nov 16, 2023367.56371.24362.05363.94363.56240,900
Nov 15, 2023374.20376.06366.74367.51367.13238,300
Nov 14, 2023372.25375.44369.67373.42373.04222,400
Nov 13, 2023363.40372.63363.40371.33370.95202,600
Nov 10, 2023366.80371.09362.50364.04363.66254,800
Nov 09, 2023365.01366.77363.41366.03365.65218,700
Nov 08, 2023370.39373.02364.42365.32364.94235,500
Nov 07, 2023374.91374.93366.50370.47370.09280,900
Nov 06, 2023378.84380.00372.09374.32373.93266,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...