Australia markets open in 7 hours 31 minutes

Murphy USA Inc. (MUSA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
342.00+2.36 (+0.69%)
At close: 04:00PM EDT
342.00 -0.14 (-0.04%)
After hours: 04:02PM EDT
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2023339.72343.14339.72342.00342.00134,705
21 Sept 2023340.69343.50338.80339.64339.64158,300
20 Sept 2023338.36342.99338.36341.47341.47161,800
19 Sept 2023340.63342.70337.29337.66337.66237,700
18 Sept 2023334.61342.77334.61340.78340.78218,300
15 Sept 2023335.21335.94331.46333.85333.85547,200
14 Sept 2023334.60337.07331.86336.84336.84215,700
13 Sept 2023323.80334.66323.80334.16334.16397,800
12 Sept 2023312.53323.15312.53322.18322.18262,100
11 Sept 2023313.06316.35309.18310.99310.99193,300
08 Sept 2023311.19315.92311.16312.82312.82221,800
07 Sept 2023316.64317.44310.83311.26311.26273,400
06 Sept 2023316.18316.78312.38315.09315.09136,700
05 Sept 2023315.75317.88310.93315.61315.61235,500
01 Sept 2023320.15320.48316.10318.44318.44242,300
31 Aug 2023318.62322.06317.21317.64317.64242,800
30 Aug 2023318.51321.39318.51319.19319.19186,800
29 Aug 2023317.41318.76310.00317.55317.55240,900
28 Aug 2023318.14321.47316.14318.01318.01209,900
25 Aug 2023315.52320.66314.56319.65319.65313,000
25 Aug 20230.39 Dividend
24 Aug 2023310.06316.59310.06315.58315.19240,800
23 Aug 2023309.12313.73307.45311.61311.22200,000
22 Aug 2023312.61312.61309.24309.89309.51151,300
21 Aug 2023316.72318.74311.60312.96312.57166,800
18 Aug 2023314.47320.41314.47316.96316.57273,600
17 Aug 2023317.26318.17313.99314.33313.94123,200
16 Aug 2023316.24318.83314.67317.54317.15107,000
15 Aug 2023317.76318.57312.95315.74315.35127,900
14 Aug 2023316.19319.80314.65317.34316.95184,000
11 Aug 2023313.27316.48311.67315.58315.19159,700
10 Aug 2023308.29312.83307.62312.36311.97190,800
09 Aug 2023304.66308.49303.57307.96307.58139,800
08 Aug 2023302.75304.94297.36303.56303.18198,100
07 Aug 2023300.75303.51298.99302.76302.39151,700
04 Aug 2023296.53305.06294.88300.60300.23193,600
03 Aug 2023294.92298.98282.49295.25294.89478,700
02 Aug 2023303.27303.27296.03299.20298.83322,200
01 Aug 2023307.46309.06302.20303.27302.90246,700
31 July 2023303.05307.61300.63307.03306.65167,200
28 July 2023301.94305.53300.70302.25301.88190,100
27 July 2023307.52307.52298.30302.79302.42278,000
26 July 2023314.97316.57307.08307.80307.42303,800
25 July 2023319.35320.35313.54315.45315.06195,300
24 July 2023318.45323.25318.45320.66320.26142,700
21 July 2023318.99319.74316.21318.25317.86163,100
20 July 2023323.40323.40318.34318.50318.11143,900
19 July 2023321.54322.41317.95321.11320.71197,600
18 July 2023314.81320.94314.81320.18319.78194,400
17 July 2023310.15314.96308.46314.25313.86206,300
14 July 2023306.06310.70303.69310.08309.70182,900
13 July 2023305.58307.90305.03305.36304.98185,900
12 July 2023311.77312.62305.66305.88305.50242,500
11 July 2023306.50312.64306.50311.68311.29244,300
10 July 2023304.17308.13302.60304.06303.68199,600
07 July 2023307.94310.08303.54304.94304.56266,700
06 July 2023309.61312.07307.47309.34308.96284,000
05 July 2023311.59312.79307.00309.68309.30219,700
03 July 2023310.42313.21309.39310.61310.2389,700
30 June 2023304.54314.30304.54311.11310.73276,600
29 June 2023296.95306.02296.95305.23304.85312,000
28 June 2023290.10297.91288.16297.14296.77448,600
27 June 2023290.77293.72288.04290.10289.74234,400
26 June 2023293.78296.05287.57290.63290.27252,600
23 June 2023291.85297.58290.79292.49292.132,643,500
22 June 2023290.26294.11288.09292.72292.36254,800
21 June 2023289.62292.13287.94289.56289.20248,800
20 June 2023289.86292.36287.42288.60288.24278,700
16 June 2023295.57295.57289.11289.23288.87306,900
15 June 2023292.88295.30291.56292.44292.08176,100
14 June 2023288.94292.39287.53291.95291.59222,600
13 June 2023287.76292.77287.21289.13288.77202,100
12 June 2023284.87291.92284.36289.47289.11226,500
09 June 2023286.92288.67282.94284.66284.31218,000
08 June 2023280.77287.85280.77286.78286.43220,000
07 June 2023282.70282.99275.27281.90281.55353,700
06 June 2023284.76289.07283.89284.97284.62205,900
05 June 2023289.00289.46285.38286.08285.73201,600
02 June 2023281.28289.70280.97289.25288.89229,000
01 June 2023275.27281.06275.02280.87280.52364,700
31 May 2023277.90278.83273.20276.42276.08320,500
30 May 2023280.26285.61279.77280.54280.19287,900
26 May 2023285.17286.38281.25281.56281.21221,600
25 May 2023279.42285.89279.16285.88285.53323,500
24 May 2023275.56282.32275.56279.93279.58316,200
23 May 2023269.22275.98268.69274.81274.47306,300
22 May 2023278.50279.94272.60273.29272.95354,400
19 May 2023277.77280.19274.36277.72277.38335,100
18 May 2023279.27279.43274.20277.86277.52208,300
17 May 2023278.68280.73276.08279.87279.52158,500
16 May 2023278.99281.83278.30278.56278.22207,800
15 May 2023282.99283.24279.89280.39280.04138,200
12 May 2023277.03284.65276.93283.83283.48227,500
12 May 20230.38 Dividend
11 May 2023283.41284.07276.73277.56276.84201,200
10 May 2023284.46287.10281.88284.87284.13158,300
09 May 2023284.95287.31281.76284.26283.52160,600
08 May 2023291.50291.58283.47284.93284.19260,900
05 May 2023283.24292.83282.42291.88291.12354,100
04 May 2023281.77284.46273.37281.59280.86384,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...