Australia markets closed

Murphy USA Inc. (MUSA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
433.53-12.39 (-2.78%)
At close: 04:00PM EDT
433.53 0.00 (0.00%)
After hours: 05:50PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024443.85446.39432.05433.53433.53170,500
28 May 2024444.75446.88441.98445.92445.92139,700
24 May 2024446.00449.37441.64444.45444.45146,600
23 May 2024439.63444.36436.73444.36444.36142,700
22 May 2024440.45443.55438.01441.01441.01138,000
21 May 2024445.31445.31435.60441.01441.01167,200
20 May 2024443.22447.91442.76443.94443.94153,500
17 May 2024441.20445.79439.08443.38443.38240,300
17 May 20240.44 Dividend
16 May 2024439.27442.79437.55439.39438.95199,100
15 May 2024427.94439.57426.88438.90438.46275,700
14 May 2024436.20437.06422.66427.24426.81364,000
13 May 2024434.80440.86434.80435.72435.28341,200
10 May 2024422.15435.92420.92435.58435.14316,300
09 May 2024409.12418.38408.15418.29417.87166,000
08 May 2024410.98417.56404.33407.56407.15219,100
07 May 2024403.37414.45403.37412.67412.26346,600
06 May 2024394.40403.62393.22402.56402.16324,900
03 May 2024390.89398.34390.20392.44392.05454,700
02 May 2024385.00404.05382.04396.36395.96620,100
01 May 2024414.64415.51408.86411.80411.39462,500
30 Apr 2024422.53422.53412.93413.82413.41246,800
29 Apr 2024422.00426.47417.16423.54423.12225,400
26 Apr 2024418.87426.01418.87421.34420.92166,800
25 Apr 2024420.26424.08416.90420.54420.12176,800
24 Apr 2024416.85421.61415.69421.11420.69163,600
23 Apr 2024417.07421.77416.26416.71416.29241,800
22 Apr 2024418.23421.97415.99418.07417.65224,800
19 Apr 2024413.89419.45412.03417.23416.81171,600
18 Apr 2024423.03423.43412.11412.85412.44210,500
17 Apr 2024420.17425.56418.83421.11420.69342,500
16 Apr 2024415.74421.89415.12417.61417.19194,700
15 Apr 2024416.07421.13413.26415.86415.44190,100
12 Apr 2024409.25413.28408.00412.24411.83160,800
11 Apr 2024414.43415.04407.07410.76410.35140,300
10 Apr 2024410.06417.38405.01412.93412.52295,300
09 Apr 2024418.37418.37407.08413.20412.79234,600
08 Apr 2024419.06423.01417.51418.63418.21187,000
05 Apr 2024414.87418.44412.00417.87417.45245,600
04 Apr 2024422.47422.47409.08413.22412.81279,700
03 Apr 2024419.47422.02416.76420.50420.08167,300
02 Apr 2024429.71430.83415.19419.29418.87259,900
01 Apr 2024421.23429.59418.79426.97426.54238,600
28 Mar 2024420.68423.00415.96419.20418.78170,000
27 Mar 2024417.19419.27414.22417.06416.64151,300
26 Mar 2024414.60418.54412.53414.32413.91136,700
25 Mar 2024411.95418.25409.84414.79414.37116,100
22 Mar 2024412.33413.76408.23412.46412.05161,200
21 Mar 2024414.50414.50401.32410.27409.86287,800
20 Mar 2024412.53414.63411.04414.09413.68199,500
19 Mar 2024414.63415.99409.79411.92411.51208,500
18 Mar 2024421.30422.85412.71413.25412.84202,300
15 Mar 2024412.00422.19412.00421.79421.37310,400
14 Mar 2024416.24418.57411.52413.23412.82139,800
13 Mar 2024408.36415.02407.77414.85414.43160,100
12 Mar 2024406.29410.65404.95407.81407.40214,600
11 Mar 2024417.35417.78403.26405.66405.25222,600
08 Mar 2024418.10424.00415.34416.42416.00278,100
07 Mar 2024412.75418.49412.18418.23417.81121,500
06 Mar 2024408.39411.72405.98411.26410.85226,300
05 Mar 2024412.30416.14402.63405.42405.01253,000
04 Mar 2024418.47426.01418.47420.51420.09198,300
01 Mar 2024416.69421.86412.70418.89418.47172,600
29 Feb 2024415.39418.43413.19417.01416.59212,800
28 Feb 2024412.69416.61411.77415.39414.97165,800
27 Feb 2024410.04415.79408.33414.13413.72137,500
26 Feb 2024413.00416.85411.41411.81411.40195,300
23 Feb 2024407.37414.15407.28413.46413.05165,600
23 Feb 20240.42 Dividend
22 Feb 2024397.16407.87397.16407.39406.56153,500
21 Feb 2024402.90404.76394.80396.66395.85233,700
20 Feb 2024398.89403.05397.42402.46401.64159,800
16 Feb 2024394.41399.56392.00397.96397.15157,900
15 Feb 2024391.37395.75389.53392.66391.86199,400
14 Feb 2024392.50393.20387.78391.54390.74203,500
13 Feb 2024396.16401.55391.67391.78390.98239,100
12 Feb 2024393.91395.95387.20395.28394.48207,900
09 Feb 2024401.39404.94386.62393.71392.91369,200
08 Feb 2024377.60402.78371.31401.39400.57753,500
07 Feb 2024362.37369.55361.74367.63366.88260,200
06 Feb 2024361.95363.21358.51359.89359.16222,500
05 Feb 2024358.20363.00355.64362.02361.28224,200
02 Feb 2024353.81359.91353.81358.01357.28186,200
01 Feb 2024350.55360.32350.55354.94354.22261,000
31 Jan 2024355.00356.89351.93352.52351.80213,000
30 Jan 2024354.02358.96351.81356.13355.41232,700
29 Jan 2024357.93357.93350.65354.02353.30267,500
26 Jan 2024364.20365.52355.81357.15356.42183,900
25 Jan 2024358.91362.91357.57362.83362.09206,300
24 Jan 2024360.22361.28357.00358.01357.28114,200
23 Jan 2024362.05367.37359.59359.89359.16141,000
22 Jan 2024366.93366.93362.70362.84362.10157,300
19 Jan 2024372.78372.78366.10366.36365.62138,000
18 Jan 2024378.20378.20370.05372.53371.77173,400
17 Jan 2024380.58384.25377.32377.33376.56117,700
16 Jan 2024379.15384.09379.15380.65379.88178,500
12 Jan 2024378.23379.92377.12377.61376.84128,600
11 Jan 2024374.41379.12370.38377.78377.01137,400
10 Jan 2024377.84378.78374.48375.17374.41149,400
09 Jan 2024381.51381.57377.15377.23376.46107,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...