Canada markets closed

Murphy USA Inc. (MUSA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
396.36-15.44 (-3.75%)
At close: 04:00PM EDT
396.36 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024385.00404.05382.04396.36396.36558,202
May 01, 2024414.64415.51408.86411.80411.80462,500
Apr 30, 2024422.53422.53412.93413.82413.82246,800
Apr 29, 2024422.00426.47417.16423.54423.54225,400
Apr 26, 2024418.87426.01418.87421.34421.34166,800
Apr 25, 2024420.26424.08416.90420.54420.54176,800
Apr 24, 2024416.85421.61415.69421.11421.11163,600
Apr 23, 2024417.07421.77416.26416.71416.71241,800
Apr 22, 2024418.23421.97415.99418.07418.07224,800
Apr 19, 2024413.89419.45412.03417.23417.23171,600
Apr 18, 2024423.03423.43412.11412.85412.85210,500
Apr 17, 2024420.17425.56418.83421.11421.11342,500
Apr 16, 2024415.74421.89415.12417.61417.61194,700
Apr 15, 2024416.07421.13413.26415.86415.86190,100
Apr 12, 2024409.25413.28408.00412.24412.24160,800
Apr 11, 2024414.43415.04407.07410.76410.76140,300
Apr 10, 2024410.06417.38405.01412.93412.93295,300
Apr 09, 2024418.37418.37407.08413.20413.20234,600
Apr 08, 2024419.06423.01417.51418.63418.63187,000
Apr 05, 2024414.87418.44412.00417.87417.87245,600
Apr 04, 2024422.47422.47409.08413.22413.22279,700
Apr 03, 2024419.47422.02416.76420.50420.50167,300
Apr 02, 2024429.71430.83415.19419.29419.29259,900
Apr 01, 2024421.23429.59418.79426.97426.97238,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...