Australia markets close in 5 hours 15 minutes

Murphy USA Inc. (MUSA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
255.18-4.57 (-1.76%)
At close: 04:00PM EST
255.10 -0.08 (-0.03%)
After hours: 05:13PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 2023257.38257.58249.50255.18255.18327,018
06 Feb 2023254.97261.87254.94259.75259.75400,800
03 Feb 2023262.44262.44251.94253.77253.77469,100
02 Feb 2023258.00263.00244.28260.86260.861,247,800
01 Feb 2023270.06272.27266.06270.50270.50462,000
31 Jan 2023270.21272.04267.00272.03272.03291,100
30 Jan 2023265.16271.29265.16268.39268.39304,100
27 Jan 2023268.27270.26263.45263.56263.56170,300
26 Jan 2023265.78269.00264.33267.96267.96136,400
25 Jan 2023262.06268.42261.90265.59265.59166,200
24 Jan 2023259.50263.95256.98262.10262.10194,200
23 Jan 2023259.05263.57256.04258.33258.33454,600
20 Jan 2023261.58261.58252.92253.98253.98297,600
19 Jan 2023262.31263.56259.04260.05260.05296,500
18 Jan 2023268.10269.85262.06262.19262.19223,300
17 Jan 2023270.46273.52266.11267.92267.92256,900
13 Jan 2023264.00272.48262.00270.41270.41228,700
12 Jan 2023263.26267.29260.93266.28266.28233,200
11 Jan 2023264.17266.85260.46263.10263.10219,600
10 Jan 2023264.85265.64260.26264.01264.01262,100
09 Jan 2023268.67272.89264.60265.55265.55249,600
06 Jan 2023268.46276.06267.63270.11270.11317,400
05 Jan 2023268.68269.99263.39266.75266.75256,100
04 Jan 2023272.55274.21266.46268.70268.70324,800
03 Jan 2023279.01281.44271.48272.81272.81346,800
30 Dec 2022279.02281.38278.38279.54279.54225,000
29 Dec 2022285.90286.23277.23280.99280.99274,900
28 Dec 2022287.09290.31284.33285.47285.47220,100
27 Dec 2022294.00295.10285.19286.01286.01168,900
23 Dec 2022286.18295.71286.07293.37293.37219,700
22 Dec 2022293.98294.00285.68286.02286.02235,400
21 Dec 2022289.91294.27288.28294.26294.26182,200
20 Dec 2022286.21288.96280.71287.13287.13267,200
19 Dec 2022285.28293.10283.92286.21286.21314,100
16 Dec 2022276.54288.07275.79285.97285.971,011,000
15 Dec 2022281.12283.80275.94279.11279.11323,600
14 Dec 2022281.17284.91278.44281.94281.94333,200
13 Dec 2022290.41290.93280.24282.06282.06314,400
12 Dec 2022288.98292.56284.16287.09287.09289,500
09 Dec 2022288.05291.13286.14288.17288.17276,900
08 Dec 2022296.16298.25289.25290.77290.77298,400
07 Dec 2022285.47296.81285.44296.20296.20285,500
06 Dec 2022284.71288.84282.45285.28285.28328,400
05 Dec 2022285.56288.71282.67285.77285.77312,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...