Murphy USA Inc. (MUSA)
NYSE: MUSA · Real-Time Price · USD
472.63
-4.58 (-0.96%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Murphy USA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 477.37 | 481.98 | 471.31 | 472.63 | 472.63 | -0.96% | 218,550 |
Oct 29, 2024 | 481.11 | 481.11 | 471.67 | 477.21 | 477.21 | -1.11% | 144,190 |
Oct 28, 2024 | 475.71 | 485.03 | 475.05 | 482.55 | 482.55 | 1.94% | 174,806 |
Oct 25, 2024 | 478.96 | 478.96 | 471.23 | 473.37 | 473.37 | 0.35% | 120,502 |
Oct 24, 2024 | 476.55 | 476.93 | 470.60 | 471.73 | 471.73 | -0.43% | 104,312 |
Oct 23, 2024 | 475.21 | 478.91 | 470.21 | 473.79 | 473.79 | -0.20% | 128,276 |
Oct 22, 2024 | 477.32 | 477.44 | 473.77 | 474.74 | 474.74 | -1.08% | 111,643 |
Oct 21, 2024 | 479.81 | 482.37 | 477.08 | 479.94 | 479.94 | -0.14% | 121,159 |
Oct 18, 2024 | 481.90 | 485.39 | 478.69 | 480.61 | 480.61 | 0.06% | 127,711 |
Oct 17, 2024 | 485.23 | 485.23 | 479.38 | 480.32 | 480.32 | -0.58% | 130,300 |
Oct 16, 2024 | 485.31 | 486.86 | 479.08 | 483.12 | 483.12 | -0.59% | 143,097 |
Oct 15, 2024 | 488.05 | 493.48 | 485.45 | 485.99 | 485.99 | -0.70% | 147,833 |
Oct 14, 2024 | 490.69 | 494.56 | 487.49 | 489.43 | 489.43 | -0.12% | 120,440 |
Oct 11, 2024 | 486.07 | 492.76 | 484.50 | 490.03 | 490.03 | 1.19% | 102,417 |
Oct 10, 2024 | 486.77 | 489.07 | 478.94 | 484.26 | 484.26 | -0.69% | 115,937 |
Oct 9, 2024 | 482.98 | 489.95 | 482.04 | 487.63 | 487.63 | 1.04% | 103,152 |
Oct 8, 2024 | 479.78 | 482.99 | 474.62 | 482.62 | 482.62 | 1.21% | 134,314 |
Oct 7, 2024 | 480.78 | 480.91 | 471.98 | 476.85 | 476.85 | -1.39% | 172,305 |
Oct 4, 2024 | 483.05 | 484.10 | 474.48 | 483.55 | 483.55 | 1.25% | 197,820 |
Oct 3, 2024 | 481.91 | 482.50 | 473.37 | 477.60 | 477.60 | -1.16% | 308,210 |
Oct 2, 2024 | 495.18 | 495.18 | 483.01 | 483.22 | 483.22 | -2.66% | 202,504 |
Oct 1, 2024 | 492.71 | 498.33 | 492.26 | 496.43 | 496.43 | 0.72% | 154,062 |
Sep 30, 2024 | 497.08 | 497.08 | 489.29 | 492.87 | 492.87 | -1.35% | 134,565 |
Sep 27, 2024 | 498.31 | 506.83 | 494.85 | 499.59 | 499.59 | 0.46% | 205,261 |
Sep 26, 2024 | 487.08 | 497.39 | 486.30 | 497.31 | 497.31 | 1.70% | 185,367 |
Sep 25, 2024 | 489.84 | 489.89 | 483.24 | 489.00 | 489.00 | 0.40% | 209,712 |
Sep 24, 2024 | 497.57 | 497.57 | 487.03 | 487.04 | 487.04 | -1.64% | 195,403 |
Sep 23, 2024 | 498.40 | 499.44 | 492.42 | 495.15 | 495.15 | -0.27% | 198,023 |
Sep 20, 2024 | 486.44 | 498.38 | 486.44 | 496.47 | 496.47 | 0.75% | 559,894 |
Sep 19, 2024 | 518.71 | 518.79 | 489.71 | 492.76 | 492.76 | -4.38% | 404,122 |
Sep 18, 2024 | 527.35 | 530.13 | 512.89 | 515.34 | 515.34 | -2.26% | 173,924 |
Sep 17, 2024 | 535.28 | 543.02 | 526.71 | 527.27 | 527.27 | -1.60% | 143,546 |
Sep 16, 2024 | 536.17 | 552.30 | 535.66 | 535.85 | 535.85 | 0.49% | 121,946 |
Sep 13, 2024 | 537.41 | 542.00 | 528.76 | 533.25 | 533.25 | -0.42% | 145,825 |
Sep 12, 2024 | 523.13 | 536.09 | 523.13 | 535.50 | 535.50 | 2.41% | 173,561 |
Sep 11, 2024 | 519.93 | 524.79 | 510.35 | 522.90 | 522.90 | 0.25% | 170,395 |
Sep 10, 2024 | 509.70 | 525.89 | 509.47 | 521.60 | 521.60 | 2.61% | 196,272 |
Sep 9, 2024 | 508.20 | 509.48 | 504.94 | 508.33 | 508.33 | 0.02% | 158,792 |
Sep 6, 2024 | 515.08 | 517.57 | 507.00 | 508.21 | 508.21 | -1.03% | 132,508 |
Sep 5, 2024 | 505.08 | 515.62 | 505.08 | 513.51 | 513.51 | 1.02% | 178,474 |
Sep 4, 2024 | 508.80 | 512.11 | 504.90 | 508.31 | 508.31 | -0.29% | 106,560 |
Sep 3, 2024 | 518.31 | 522.39 | 508.58 | 509.77 | 509.77 | -1.90% | 149,302 |
Aug 30, 2024 | 509.67 | 520.52 | 509.67 | 519.63 | 519.63 | 1.75% | 165,167 |
Aug 29, 2024 | 517.75 | 518.18 | 510.02 | 510.71 | 510.71 | -0.80% | 125,293 |
Aug 28, 2024 | 518.01 | 522.57 | 514.75 | 514.81 | 514.81 | -0.53% | 102,027 |
Aug 27, 2024 | 513.41 | 518.59 | 511.54 | 517.57 | 517.57 | 1.09% | 128,661 |
Aug 26, 2024 | 514.13 | 519.75 | 510.62 | 512.00 | 512.00 | -0.41% | 143,876 |
Aug 23, 2024 | 509.78 | 517.45 | 509.78 | 514.12 | 513.67 | 1.26% | 112,139 |
Aug 22, 2024 | 511.40 | 511.40 | 507.11 | 507.71 | 507.26 | -0.68% | 85,059 |
Aug 21, 2024 | 512.03 | 512.79 | 505.56 | 511.21 | 510.76 | 0.15% | 150,331 |
Aug 20, 2024 | 517.00 | 518.77 | 508.24 | 510.42 | 509.97 | -1.41% | 88,266 |
Aug 19, 2024 | 509.92 | 520.16 | 509.92 | 517.74 | 517.29 | 1.22% | 174,273 |
Aug 16, 2024 | 504.57 | 514.83 | 504.57 | 511.48 | 511.03 | 1.46% | 120,517 |
Aug 15, 2024 | 504.30 | 507.45 | 501.58 | 504.12 | 503.68 | 1.00% | 127,302 |
Aug 14, 2024 | 500.50 | 503.88 | 495.42 | 499.13 | 498.69 | -0.10% | 113,225 |
Aug 13, 2024 | 507.71 | 508.06 | 497.97 | 499.65 | 499.21 | -1.41% | 154,652 |
Aug 12, 2024 | 512.09 | 513.37 | 506.65 | 506.80 | 506.36 | -0.80% | 90,989 |
Aug 9, 2024 | 517.37 | 517.37 | 508.80 | 510.90 | 510.45 | -1.25% | 114,620 |
Aug 8, 2024 | 500.70 | 517.96 | 500.70 | 517.37 | 516.92 | 3.53% | 162,130 |
Aug 7, 2024 | 508.98 | 513.89 | 499.37 | 499.74 | 499.30 | -1.75% | 150,780 |
Aug 6, 2024 | 511.26 | 516.07 | 507.71 | 508.62 | 508.17 | - | 205,809 |
Aug 5, 2024 | 503.27 | 514.95 | 495.89 | 508.63 | 508.18 | -0.88% | 209,615 |
Aug 2, 2024 | 508.03 | 521.54 | 503.52 | 513.14 | 512.69 | -0.36% | 237,837 |
Aug 1, 2024 | 493.40 | 519.05 | 489.99 | 514.98 | 514.53 | 1.99% | 348,686 |
Jul 31, 2024 | 508.82 | 514.19 | 501.82 | 504.92 | 504.48 | -0.04% | 366,960 |
Jul 30, 2024 | 503.58 | 512.44 | 501.80 | 505.10 | 504.66 | 0.69% | 173,274 |
Jul 29, 2024 | 510.27 | 512.39 | 500.02 | 501.64 | 501.20 | -1.69% | 262,903 |
Jul 26, 2024 | 510.68 | 517.65 | 508.05 | 510.25 | 509.80 | 1.74% | 206,925 |
Jul 25, 2024 | 497.18 | 505.41 | 495.81 | 501.54 | 501.10 | 0.43% | 139,064 |
Jul 24, 2024 | 505.04 | 505.27 | 486.32 | 499.39 | 498.95 | -1.43% | 247,349 |
Jul 23, 2024 | 520.00 | 520.00 | 506.59 | 506.63 | 506.19 | -2.15% | 176,373 |
Jul 22, 2024 | 514.55 | 519.41 | 506.39 | 517.77 | 517.32 | 1.30% | 189,379 |
Jul 19, 2024 | 501.15 | 512.38 | 500.80 | 511.11 | 510.66 | 2.17% | 235,716 |
Jul 18, 2024 | 492.92 | 500.40 | 486.58 | 500.25 | 499.81 | 2.26% | 199,476 |
Jul 17, 2024 | 494.53 | 498.42 | 488.23 | 489.20 | 488.77 | -1.34% | 193,849 |
Jul 16, 2024 | 487.39 | 503.19 | 487.39 | 495.84 | 495.41 | 2.54% | 220,504 |
Jul 15, 2024 | 479.43 | 486.15 | 476.92 | 483.57 | 483.15 | 1.72% | 146,718 |
Jul 12, 2024 | 473.87 | 478.27 | 471.77 | 475.37 | 474.95 | 0.74% | 118,723 |
Jul 11, 2024 | 464.94 | 473.25 | 464.67 | 471.89 | 471.48 | 1.94% | 139,579 |
Jul 10, 2024 | 460.34 | 463.15 | 454.93 | 462.90 | 462.49 | 1.71% | 189,498 |
Jul 9, 2024 | 459.33 | 459.33 | 453.69 | 455.10 | 454.70 | -0.94% | 145,896 |
Jul 8, 2024 | 455.68 | 461.75 | 455.17 | 459.40 | 459.00 | 1.30% | 153,650 |
Jul 5, 2024 | 452.26 | 456.00 | 446.09 | 453.51 | 453.11 | 0.15% | 188,580 |
Jul 3, 2024 | 459.92 | 459.92 | 448.68 | 452.85 | 452.45 | -1.52% | 90,531 |
Jul 2, 2024 | 463.52 | 463.52 | 453.27 | 459.86 | 459.46 | -0.78% | 133,045 |
Jul 1, 2024 | 470.10 | 471.41 | 460.86 | 463.48 | 463.07 | -1.27% | 180,076 |
Jun 28, 2024 | 476.56 | 478.89 | 468.96 | 469.46 | 469.05 | -0.98% | 310,696 |
Jun 27, 2024 | 474.70 | 476.36 | 470.92 | 474.09 | 473.67 | -0.15% | 233,588 |
Jun 26, 2024 | 479.71 | 479.71 | 470.67 | 474.80 | 474.38 | -1.25% | 200,406 |
Jun 25, 2024 | 485.43 | 485.68 | 473.91 | 480.79 | 480.37 | -1.32% | 153,778 |
Jun 24, 2024 | 480.08 | 489.89 | 480.08 | 487.21 | 486.78 | 1.60% | 149,218 |
Jun 21, 2024 | 481.03 | 485.54 | 479.04 | 479.55 | 479.13 | -0.30% | 322,509 |
Jun 20, 2024 | 482.28 | 483.28 | 475.17 | 481.00 | 480.58 | 0.27% | 188,183 |
Jun 18, 2024 | 479.77 | 483.80 | 473.98 | 479.70 | 479.28 | -0.17% | 153,384 |
Jun 17, 2024 | 465.52 | 484.11 | 465.52 | 480.51 | 480.09 | 2.08% | 160,247 |
Jun 14, 2024 | 475.91 | 476.50 | 466.69 | 470.72 | 470.31 | -1.63% | 152,833 |
Jun 13, 2024 | 471.11 | 481.37 | 468.70 | 478.52 | 478.10 | 0.96% | 221,963 |
Jun 12, 2024 | 453.04 | 488.62 | 448.47 | 473.97 | 473.55 | 5.54% | 424,348 |
Jun 11, 2024 | 444.43 | 451.36 | 444.00 | 449.09 | 448.70 | 0.82% | 189,386 |
Jun 10, 2024 | 444.09 | 447.40 | 440.07 | 445.42 | 445.03 | -0.04% | 142,072 |