Australia markets open in 2 hours 13 minutes

Murphy USA Inc. (MUSA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
280.51-3.16 (-1.11%)
At close: 04:00PM EDT
277.49 -3.00 (-1.07%)
After hours: 04:06PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022280.42285.34278.79280.51280.51256,779
04 Oct 2022286.48291.06281.98283.67283.67359,400
03 Oct 2022275.21285.04274.31283.34283.34279,200
30 Sept 2022276.06278.62274.68274.91274.91341,000
29 Sept 2022274.90278.55271.69277.48277.48281,600
28 Sept 2022271.99280.00271.99277.45277.45324,400
27 Sept 2022270.12274.06266.74270.09270.09351,600
26 Sept 2022265.19269.65265.07266.64266.64400,300
23 Sept 2022272.55272.83262.39265.93265.93414,800
22 Sept 2022273.59276.69272.78274.94274.94351,500
21 Sept 2022280.39284.74273.64273.68273.68309,600
20 Sept 2022284.79284.79278.55279.52279.52379,000
19 Sept 2022273.66288.33272.29287.61287.61394,800
16 Sept 2022279.61281.46276.10276.88276.88713,700
15 Sept 2022281.01281.92278.30281.88281.88419,000
14 Sept 2022284.68286.41278.23281.01281.01245,200
13 Sept 2022284.87290.03282.89284.38284.38228,400
12 Sept 2022291.92293.20287.39288.79288.79216,200
09 Sept 2022289.11292.57287.16289.37289.37203,400
08 Sept 2022289.08294.02287.56289.53289.53214,800
07 Sept 2022288.29293.08287.07291.81291.81222,000
06 Sept 2022288.50290.83285.02288.71288.71308,700
02 Sept 2022293.22293.98286.54287.58287.58305,800
01 Sept 2022289.24294.30287.27290.70290.70289,900
31 Aug 2022293.85296.23289.86290.17290.17316,300
30 Aug 2022300.73301.15290.62292.93292.93289,700
29 Aug 2022290.81300.65285.03299.84299.84259,600
29 Aug 20220.32 Dividend
26 Aug 2022297.00299.16291.75292.94292.62234,600
25 Aug 2022296.00298.12294.01297.39297.07217,000
24 Aug 2022298.95299.45295.15297.03296.71201,200
23 Aug 2022299.85303.09296.49297.57297.24194,700
22 Aug 2022296.71301.22293.50297.96297.63189,000
19 Aug 2022300.35302.83297.72299.48299.15314,600
18 Aug 2022294.66301.12294.66299.83299.50317,200
17 Aug 2022292.00298.30288.25292.64292.32319,800
16 Aug 2022292.15299.72292.09297.86297.53243,500
15 Aug 2022290.00297.06288.00292.14291.82254,300
12 Aug 2022288.00295.05286.72291.83291.51276,000
11 Aug 2022283.96288.72283.27288.01287.70271,500
10 Aug 2022286.52290.69282.32284.21283.90323,600
09 Aug 2022284.65285.98282.20284.76284.45247,700
08 Aug 2022284.44287.44282.65284.75284.44245,400
05 Aug 2022285.58290.41285.39286.00285.69266,600
04 Aug 2022288.36289.42283.33286.82286.51291,600
03 Aug 2022283.54289.63281.51287.55287.24268,800
02 Aug 2022285.68286.99279.78283.61283.30234,400
01 Aug 2022283.00288.80281.77285.73285.42421,100
29 July 2022290.65294.75283.62284.36284.05406,000
28 July 2022279.00289.81266.69287.70287.39889,000
27 July 2022265.55268.56261.01266.95266.66388,400
26 July 2022268.57269.90262.45264.81264.52306,100
25 July 2022270.69272.86266.56270.88270.58287,200
22 July 2022266.02269.21262.82268.57268.28300,200
21 July 2022269.25271.73260.92266.60266.31378,300
20 July 2022275.86275.86268.04271.50271.20310,100
19 July 2022275.00277.56271.59275.88275.58335,900
18 July 2022273.39276.86267.98269.13268.84263,800
15 July 2022271.90276.40267.25273.02272.72273,200
14 July 2022259.43269.77258.81269.34269.05264,900
13 July 2022260.37268.22258.21264.02263.73219,400
12 July 2022267.03269.86259.44263.24262.95279,000
11 July 2022256.42269.70256.21266.79266.50514,400
08 July 2022251.52256.27250.40255.13254.85302,700
07 July 2022246.89251.91246.05250.40250.13261,000
06 July 2022237.10247.77234.91246.89246.62456,400
05 July 2022233.98237.92230.99237.56237.30419,500
01 July 2022232.68238.89231.08236.92236.66228,200
30 June 2022230.04234.62226.09232.87232.62347,600
29 June 2022237.90238.03231.75232.68232.43252,700
28 June 2022240.23244.11235.38237.70237.44360,200
27 June 2022237.72243.01235.18240.72240.46276,000
24 June 2022233.25238.11231.94235.06234.80534,500
23 June 2022232.36235.26229.43231.87231.62346,500
22 June 2022223.59232.24223.59230.73230.48407,700
21 June 2022223.67226.97221.06224.64224.39478,400
17 June 2022224.69225.78217.39219.95219.71900,500
16 June 2022225.66230.42220.01222.83222.59498,200
15 June 2022236.31236.95228.27230.84230.59269,700
14 June 2022229.85234.35229.80233.46233.20320,500
13 June 2022230.35235.08228.13229.53229.28412,900
10 June 2022239.00241.04237.13237.96237.70267,300
09 June 2022245.03245.95240.24240.99240.73273,700
08 June 2022244.47247.33239.42243.83243.56308,700
07 June 2022240.00247.02236.71246.06245.79309,500
06 June 2022252.93253.32240.71243.28243.01469,700
03 June 2022247.98253.62246.80252.34252.06303,200
02 June 2022246.13248.61241.56248.12247.85225,000
01 June 2022250.21251.34242.35246.13245.86365,500
31 May 2022256.97256.97248.61249.12248.85356,000
27 May 2022249.41256.26248.47254.41254.13374,600
26 May 2022245.95249.88243.24249.22248.95391,500
25 May 2022238.08246.79238.08244.66244.39309,500
24 May 2022238.62243.68236.67242.95242.68292,800
23 May 2022240.46242.33236.82238.68238.42239,000
20 May 2022239.75239.75233.06238.04237.78336,900
19 May 2022234.35242.91230.21238.36238.10453,400
18 May 2022255.70255.70236.00238.08237.82733,800
17 May 2022257.90262.58247.09261.69261.40453,800
16 May 2022248.97259.86245.71256.60256.32379,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...