Australia markets closed

Murphy USA Inc. (MUSA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
288.22-0.70 (-0.24%)
At close: 04:00PM EST
288.00 -0.22 (-0.08%)
Pre-market: 07:21AM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022286.19292.79286.19288.22288.22331,000
01 Dec 2022297.72300.00287.89288.92288.92351,900
30 Nov 2022293.89296.33290.01295.81295.81309,700
29 Nov 2022297.00297.62293.78294.81294.81229,700
28 Nov 2022291.20302.52291.04297.62297.62236,400
25 Nov 2022288.85295.44288.85292.40292.4096,200
23 Nov 2022291.85294.32288.55288.80288.80245,500
22 Nov 2022289.94293.35288.77292.73292.73295,600
21 Nov 2022289.38295.95288.52289.77289.77266,300
18 Nov 2022296.35296.35286.38289.06289.06313,100
17 Nov 2022290.28292.30289.00291.90291.90271,400
16 Nov 2022280.87293.26279.33291.99291.99277,400
15 Nov 2022292.99292.99284.10284.48284.48343,200
14 Nov 2022291.60297.98289.21289.23289.23308,300
11 Nov 2022299.84301.50288.24290.53290.53349,700
10 Nov 2022311.81311.81299.06300.36300.36274,400
09 Nov 2022302.55310.22301.10306.13306.13282,000
08 Nov 2022305.76309.47298.14304.50304.50276,700
07 Nov 2022304.89306.30299.18306.20306.20246,000
07 Nov 20220.35 Dividend
04 Nov 2022311.30313.50300.36303.62303.27272,700
03 Nov 2022301.52313.05299.57310.00309.64255,300
02 Nov 2022317.22318.36306.50306.51306.16238,200
01 Nov 2022314.47320.10311.09318.67318.30298,100
31 Oct 2022317.82323.00312.46314.51314.15470,800
28 Oct 2022306.61317.87304.02317.58317.21422,600
27 Oct 2022299.00308.12296.51304.96304.61697,300
26 Oct 2022292.08293.35282.52288.93288.60386,000
25 Oct 2022295.00295.72289.08290.17289.84353,400
24 Oct 2022285.60295.40284.41295.10294.76460,500
21 Oct 2022280.67284.94277.00283.18282.85428,000
20 Oct 2022282.18282.18271.06276.98276.66379,300
19 Oct 2022281.70287.49279.61282.18281.85356,400
18 Oct 2022287.60290.32281.06282.94282.61443,000
17 Oct 2022279.20284.64279.20284.01283.68221,900
14 Oct 2022287.34290.06276.09276.77276.45187,100
13 Oct 2022277.16289.41274.73286.17285.84310,200
12 Oct 2022278.24284.18277.31279.70279.38248,100
11 Oct 2022271.10278.35270.68276.62276.30388,800
10 Oct 2022271.01271.73267.62270.74270.43357,500
07 Oct 2022275.20276.08268.75269.14268.83506,300
06 Oct 2022279.23283.44276.21276.39276.07317,000
05 Oct 2022280.42285.34278.79280.51280.19259,100
04 Oct 2022286.48291.06281.98283.67283.34359,400
03 Oct 2022275.21285.04274.31283.34283.01279,200
30 Sept 2022276.06278.62274.68274.91274.59341,000
29 Sept 2022274.90278.55271.69277.48277.16281,600
28 Sept 2022271.99280.00271.99277.45277.13324,400
27 Sept 2022270.12274.06266.74270.09269.78351,600
26 Sept 2022265.19269.65265.07266.64266.33400,300
23 Sept 2022272.55272.83262.39265.93265.62414,800
22 Sept 2022273.59276.69272.78274.94274.62351,500
21 Sept 2022280.39284.74273.64273.68273.36309,600
20 Sept 2022284.79284.79278.55279.52279.20379,000
19 Sept 2022273.66288.33272.29287.61287.28394,800
16 Sept 2022279.61281.46276.10276.88276.56713,700
15 Sept 2022281.01281.92278.30281.88281.56419,000
14 Sept 2022284.68286.41278.23281.01280.69245,200
13 Sept 2022284.87290.03282.89284.38284.05228,400
12 Sept 2022291.92293.20287.39288.79288.46216,200
09 Sept 2022289.11292.57287.16289.37289.04203,400
08 Sept 2022289.08294.02287.56289.53289.20214,800
07 Sept 2022288.29293.08287.07291.81291.47222,000
06 Sept 2022288.50290.83285.02288.71288.38308,700
02 Sept 2022293.22293.98286.55287.58287.25305,800
01 Sept 2022289.24294.30287.27290.70290.36289,900
31 Aug 2022293.85296.23289.86290.17289.84316,300
30 Aug 2022300.73301.15290.62292.93292.59289,700
29 Aug 2022290.81300.65285.03299.84299.49259,600
29 Aug 20220.32 Dividend
26 Aug 2022297.00299.16291.75292.94292.28234,600
25 Aug 2022296.00298.12294.01297.39296.72217,000
24 Aug 2022298.95299.45295.15297.03296.36201,200
23 Aug 2022299.85303.09296.49297.57296.90194,700
22 Aug 2022296.71301.22293.50297.96297.29189,000
19 Aug 2022300.35302.83297.72299.48298.81314,600
18 Aug 2022294.66301.12294.66299.83299.16317,200
17 Aug 2022292.00298.30288.25292.64291.98319,800
16 Aug 2022292.15299.72292.09297.86297.19243,500
15 Aug 2022290.00297.06288.00292.14291.48254,300
12 Aug 2022288.00295.05286.72291.83291.18276,000
11 Aug 2022283.96288.72283.27288.01287.36271,500
10 Aug 2022286.52290.69282.32284.21283.57323,600
09 Aug 2022284.65285.98282.20284.76284.12247,700
08 Aug 2022284.44287.44282.65284.75284.11245,400
05 Aug 2022285.58290.41285.39286.00285.36266,600
04 Aug 2022288.36289.42283.33286.82286.18291,600
03 Aug 2022283.54289.63281.51287.55286.90268,800
02 Aug 2022285.68286.99279.78283.61282.97234,400
01 Aug 2022283.00288.80281.77285.73285.09421,100
29 July 2022290.65294.75283.62284.36283.72406,000
28 July 2022279.00289.81266.69287.70287.05889,000
27 July 2022265.55268.56261.01266.95266.35388,400
26 July 2022268.57269.90262.45264.81264.22306,100
25 July 2022270.69272.86266.56270.88270.27287,200
22 July 2022266.02269.21262.82268.57267.97300,200
21 July 2022269.25271.73260.92266.60266.00378,300
20 July 2022275.86275.86268.04271.50270.89310,100
19 July 2022275.00277.56271.59275.88275.26335,900
18 July 2022273.39276.86267.98269.13268.53263,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...