NYSE - Delayed Quote USD

Murphy USA Inc. (MUSA)

418.07 +0.84 (+0.20%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 418.23 421.97 415.99 418.07 418.07 224,800
Apr 19, 2024 413.89 419.45 412.03 417.23 417.23 171,600
Apr 18, 2024 423.03 423.43 412.11 412.85 412.85 210,500
Apr 17, 2024 420.17 425.56 418.83 421.11 421.11 342,500
Apr 16, 2024 415.74 421.89 415.12 417.61 417.61 194,700
Apr 15, 2024 416.07 421.13 413.26 415.86 415.86 190,100
Apr 12, 2024 409.25 413.28 408.00 412.24 412.24 160,800
Apr 11, 2024 414.43 415.04 407.07 410.76 410.76 140,300
Apr 10, 2024 410.06 417.38 405.01 412.93 412.93 295,300
Apr 9, 2024 418.37 418.37 407.08 413.20 413.20 234,600
Apr 8, 2024 419.06 423.01 417.51 418.63 418.63 187,000
Apr 5, 2024 414.87 418.44 412.00 417.87 417.87 245,600
Apr 4, 2024 422.47 422.47 409.08 413.22 413.22 279,700
Apr 3, 2024 419.47 422.02 416.76 420.50 420.50 167,300
Apr 2, 2024 429.71 430.83 415.19 419.29 419.29 259,900
Apr 1, 2024 421.23 429.59 418.79 426.97 426.97 238,600
Mar 28, 2024 420.68 423.00 415.96 419.20 419.20 170,000
Mar 27, 2024 417.19 419.27 414.22 417.06 417.06 151,300
Mar 26, 2024 414.60 418.54 412.53 414.32 414.32 136,700
Mar 25, 2024 411.95 418.25 409.84 414.79 414.79 116,100
Mar 22, 2024 412.33 413.76 408.23 412.46 412.46 161,200
Mar 21, 2024 414.50 414.50 401.32 410.27 410.27 287,800
Mar 20, 2024 412.53 414.63 411.04 414.09 414.09 199,500
Mar 19, 2024 414.63 415.99 409.79 411.92 411.92 208,500
Mar 18, 2024 421.30 422.85 412.71 413.25 413.25 202,300
Mar 15, 2024 412.00 422.19 412.00 421.79 421.79 310,400
Mar 14, 2024 416.24 418.57 411.52 413.23 413.23 139,800
Mar 13, 2024 408.36 415.02 407.77 414.85 414.85 160,100
Mar 12, 2024 406.29 410.65 404.95 407.81 407.81 214,600
Mar 11, 2024 417.35 417.78 403.26 405.66 405.66 222,600
Mar 8, 2024 418.10 424.00 415.34 416.42 416.42 278,100
Mar 7, 2024 412.75 418.49 412.18 418.23 418.23 121,500
Mar 6, 2024 408.39 411.72 405.98 411.26 411.26 226,300
Mar 5, 2024 412.30 416.14 402.63 405.42 405.42 253,000
Mar 4, 2024 418.47 426.01 418.47 420.51 420.51 198,300
Mar 1, 2024 416.69 421.86 412.70 418.89 418.89 172,600
Feb 29, 2024 415.39 418.43 413.19 417.01 417.01 212,800
Feb 28, 2024 412.69 416.61 411.77 415.39 415.39 165,800
Feb 27, 2024 410.04 415.79 408.33 414.13 414.13 137,500
Feb 26, 2024 413.00 416.85 411.41 411.81 411.81 195,300
Feb 23, 2024 0.42 Dividend
Feb 23, 2024 407.37 414.15 407.28 413.46 413.46 165,600
Feb 22, 2024 397.16 407.87 397.16 407.39 406.97 153,500
Feb 21, 2024 402.90 404.76 394.80 396.66 396.25 233,700
Feb 20, 2024 398.89 403.05 397.42 402.46 402.05 159,800
Feb 16, 2024 394.41 399.56 392.00 397.96 397.55 157,900
Feb 15, 2024 391.37 395.75 389.53 392.66 392.26 199,400
Feb 14, 2024 392.50 393.20 387.78 391.54 391.14 203,500
Feb 13, 2024 396.16 401.55 391.67 391.78 391.38 239,100
Feb 12, 2024 393.91 395.95 387.20 395.28 394.87 207,900
Feb 9, 2024 401.39 404.94 386.62 393.71 393.30 369,200
Feb 8, 2024 377.60 402.78 371.31 401.39 400.98 753,500
Feb 7, 2024 362.37 369.55 361.74 367.63 367.25 260,200
Feb 6, 2024 361.95 363.21 358.51 359.89 359.52 222,500
Feb 5, 2024 358.20 363.00 355.64 362.02 361.65 224,200
Feb 2, 2024 353.81 359.91 353.81 358.01 357.64 186,200
Feb 1, 2024 350.55 360.32 350.55 354.94 354.57 261,000
Jan 31, 2024 355.00 356.89 351.93 352.52 352.16 213,000
Jan 30, 2024 354.02 358.96 351.81 356.13 355.76 232,700
Jan 29, 2024 357.93 357.93 350.65 354.02 353.65 267,500
Jan 26, 2024 364.20 365.52 355.81 357.15 356.78 183,900
Jan 25, 2024 358.91 362.91 357.57 362.83 362.46 206,300
Jan 24, 2024 360.22 361.28 357.00 358.01 357.64 114,200
Jan 23, 2024 362.05 367.37 359.59 359.89 359.52 141,000
Jan 22, 2024 366.93 366.93 362.70 362.84 362.47 157,300
Jan 19, 2024 372.78 372.78 366.10 366.36 365.98 138,000
Jan 18, 2024 378.20 378.20 370.05 372.53 372.15 173,400
Jan 17, 2024 380.58 384.25 377.32 377.33 376.94 117,700
Jan 16, 2024 379.15 384.09 379.15 380.65 380.26 178,500
Jan 12, 2024 378.23 379.92 377.12 377.61 377.22 128,600
Jan 11, 2024 374.41 379.12 370.38 377.78 377.39 137,400
Jan 10, 2024 377.84 378.78 374.48 375.17 374.78 149,400
Jan 9, 2024 381.51 381.57 377.15 377.23 376.84 107,300
Jan 8, 2024 376.67 381.56 374.66 380.91 380.52 186,200
Jan 5, 2024 376.60 377.80 373.10 376.26 375.87 216,800
Jan 4, 2024 369.04 377.94 369.02 374.23 373.84 287,600
Jan 3, 2024 357.80 364.50 356.96 362.31 361.94 221,100
Jan 2, 2024 356.39 359.11 355.05 358.96 358.59 160,900
Dec 29, 2023 356.00 358.00 354.68 356.56 356.19 124,100
Dec 28, 2023 354.75 357.46 353.99 355.80 355.43 128,200
Dec 27, 2023 354.44 356.43 352.44 355.69 355.32 159,300
Dec 26, 2023 359.19 360.60 353.89 354.32 353.95 115,300
Dec 22, 2023 361.73 361.73 356.73 360.56 360.19 142,800
Dec 21, 2023 356.17 361.78 356.00 361.28 360.91 176,400
Dec 20, 2023 361.44 362.21 354.77 354.97 354.60 151,900
Dec 19, 2023 360.58 362.75 360.13 361.98 361.61 128,300
Dec 18, 2023 358.57 361.65 356.49 360.86 360.49 137,100
Dec 15, 2023 355.93 359.86 352.69 356.51 356.14 373,800
Dec 14, 2023 361.90 362.00 351.56 358.00 357.63 338,000
Dec 13, 2023 359.87 366.71 359.87 361.62 361.25 195,100
Dec 12, 2023 355.48 362.15 353.99 360.02 359.65 191,000
Dec 11, 2023 354.06 356.42 353.21 355.48 355.11 281,500
Dec 8, 2023 359.37 359.37 353.82 354.06 353.69 195,400
Dec 7, 2023 360.37 363.05 358.25 359.80 359.43 159,000
Dec 6, 2023 364.92 368.25 356.83 359.99 359.62 240,600
Dec 5, 2023 367.17 368.30 363.25 365.11 364.73 227,500
Dec 4, 2023 369.57 375.49 364.77 367.52 367.14 282,300
Dec 1, 2023 370.32 373.15 368.80 370.62 370.24 177,500
Nov 30, 2023 363.49 370.11 362.54 369.55 369.17 257,300
Nov 29, 2023 365.28 365.87 361.65 363.23 362.86 313,700
Nov 28, 2023 368.70 368.93 362.09 364.90 364.52 190,200
Nov 27, 2023 368.68 370.44 365.96 368.29 367.91 123,200
Nov 24, 2023 370.84 372.15 369.06 369.06 368.68 68,500
Nov 22, 2023 366.82 369.78 363.91 369.72 369.34 117,000
Nov 21, 2023 363.89 369.59 363.47 368.27 367.89 243,200
Nov 20, 2023 361.96 367.46 361.12 364.95 364.57 140,100
Nov 17, 2023 365.19 366.31 361.22 362.03 361.66 217,400
Nov 16, 2023 367.56 371.24 362.05 363.94 363.56 240,900
Nov 15, 2023 374.20 376.06 366.74 367.51 367.13 238,300
Nov 14, 2023 372.25 375.44 369.67 373.42 373.04 222,400
Nov 13, 2023 363.40 372.63 363.40 371.33 370.95 202,600
Nov 10, 2023 366.80 371.09 362.50 364.04 363.66 254,800
Nov 9, 2023 365.01 366.77 363.41 366.03 365.65 218,700
Nov 8, 2023 370.39 373.02 364.42 365.32 364.94 235,500
Nov 7, 2023 374.91 374.93 366.50 370.47 370.09 280,900
Nov 6, 2023 378.84 380.00 372.09 374.32 373.93 266,200
Nov 3, 2023 0.41 Dividend
Nov 3, 2023 371.09 379.74 367.79 378.84 378.45 252,900
Nov 2, 2023 367.00 382.04 362.11 371.18 370.39 378,100
Nov 1, 2023 363.88 368.10 362.79 365.36 364.58 183,500
Oct 31, 2023 361.47 365.56 360.22 362.69 361.92 198,300
Oct 30, 2023 364.96 366.05 360.74 361.06 360.29 276,200
Oct 27, 2023 360.44 366.24 359.98 363.84 363.06 269,500
Oct 26, 2023 356.53 363.80 354.25 360.51 359.74 209,000
Oct 25, 2023 353.38 360.06 353.38 356.55 355.79 192,500
Oct 24, 2023 358.96 360.20 350.58 353.33 352.58 273,200
Oct 23, 2023 360.65 361.57 356.06 357.11 356.35 193,100
Oct 20, 2023 366.46 367.84 360.24 361.30 360.53 182,500
Oct 19, 2023 368.83 372.63 364.13 364.94 364.16 302,800
Oct 18, 2023 369.09 370.73 365.01 370.27 369.48 222,200
Oct 17, 2023 365.07 370.67 365.07 366.53 365.75 301,800
Oct 16, 2023 362.95 368.38 362.95 364.53 363.75 149,500
Oct 13, 2023 361.37 361.94 356.79 359.88 359.11 183,300
Oct 12, 2023 362.96 365.13 360.32 360.42 359.65 227,900
Oct 11, 2023 363.97 365.30 360.92 362.96 362.19 180,700
Oct 10, 2023 365.96 369.31 364.78 365.10 364.32 202,300
Oct 9, 2023 355.00 365.58 354.53 364.76 363.98 209,600
Oct 6, 2023 350.10 359.09 350.10 356.25 355.49 279,100
Oct 5, 2023 346.75 354.64 346.75 350.35 349.60 244,400
Oct 4, 2023 343.91 350.01 343.51 347.83 347.09 219,500
Oct 3, 2023 348.22 348.86 341.93 343.48 342.75 207,500
Oct 2, 2023 341.32 348.33 339.96 347.63 346.89 191,100
Sep 29, 2023 345.05 345.35 340.83 341.73 341.00 280,900
Sep 28, 2023 344.54 345.67 342.49 345.16 344.42 152,400
Sep 27, 2023 340.52 347.85 340.52 345.42 344.68 259,200
Sep 26, 2023 342.96 346.15 338.94 340.09 339.36 268,500
Sep 25, 2023 343.64 346.59 342.39 344.73 343.99 254,900
Sep 22, 2023 339.72 343.15 339.72 342.00 341.27 134,700
Sep 21, 2023 340.69 343.50 338.80 339.64 338.92 158,300
Sep 20, 2023 338.36 342.99 338.36 341.47 340.74 161,800
Sep 19, 2023 340.63 342.70 337.29 337.66 336.94 237,700
Sep 18, 2023 334.61 342.77 334.61 340.78 340.05 218,300
Sep 15, 2023 335.21 335.94 331.46 333.85 333.14 547,200
Sep 14, 2023 334.60 337.07 331.86 336.84 336.12 215,700
Sep 13, 2023 323.80 334.66 323.80 334.16 333.45 397,800
Sep 12, 2023 312.53 323.15 312.53 322.18 321.49 262,100
Sep 11, 2023 313.06 316.35 309.18 310.99 310.33 193,300
Sep 8, 2023 311.19 315.92 311.16 312.82 312.15 221,800
Sep 7, 2023 316.64 317.44 310.83 311.26 310.60 273,400
Sep 6, 2023 316.18 316.78 312.38 315.09 314.42 136,700
Sep 5, 2023 315.75 317.88 310.93 315.61 314.94 235,500
Sep 1, 2023 320.15 320.48 316.10 318.44 317.76 242,300
Aug 31, 2023 318.62 322.06 317.21 317.64 316.96 242,800
Aug 30, 2023 318.51 321.39 318.51 319.19 318.51 186,800
Aug 29, 2023 317.41 318.76 310.00 317.55 316.87 240,900
Aug 28, 2023 318.14 321.47 316.14 318.01 317.33 209,900
Aug 25, 2023 0.39 Dividend
Aug 25, 2023 315.52 320.66 314.56 319.65 318.97 313,000
Aug 24, 2023 310.06 316.59 310.06 315.58 314.52 240,800
Aug 23, 2023 309.12 313.73 307.45 311.61 310.56 200,000
Aug 22, 2023 312.61 312.61 309.24 309.89 308.85 151,300
Aug 21, 2023 316.72 318.74 311.60 312.96 311.91 166,800
Aug 18, 2023 314.47 320.41 314.47 316.96 315.89 273,600
Aug 17, 2023 317.26 318.17 313.99 314.33 313.27 123,200
Aug 16, 2023 316.24 318.83 314.67 317.54 316.47 107,000
Aug 15, 2023 317.76 318.57 312.95 315.74 314.68 127,900
Aug 14, 2023 316.19 319.80 314.65 317.34 316.27 184,000
Aug 11, 2023 313.27 316.48 311.67 315.58 314.52 159,700
Aug 10, 2023 308.29 312.83 307.62 312.36 311.31 190,800
Aug 9, 2023 304.66 308.49 303.57 307.96 306.92 139,800
Aug 8, 2023 302.75 304.94 297.36 303.56 302.54 198,100
Aug 7, 2023 300.75 303.51 298.99 302.76 301.74 151,700
Aug 4, 2023 296.53 305.06 294.88 300.60 299.59 193,600
Aug 3, 2023 294.92 298.98 282.49 295.25 294.26 478,700
Aug 2, 2023 303.27 303.27 296.03 299.20 298.19 322,200
Aug 1, 2023 307.46 309.06 302.20 303.27 302.25 246,700
Jul 31, 2023 303.05 307.61 300.63 307.03 306.00 167,200
Jul 28, 2023 301.94 305.53 300.70 302.25 301.23 190,100
Jul 27, 2023 307.52 307.52 298.30 302.79 301.77 278,000
Jul 26, 2023 314.97 316.57 307.08 307.80 306.76 303,800
Jul 25, 2023 319.35 320.35 313.54 315.45 314.39 195,300
Jul 24, 2023 318.45 323.25 318.45 320.66 319.58 142,700
Jul 21, 2023 318.99 319.74 316.21 318.25 317.18 163,100
Jul 20, 2023 323.40 323.40 318.34 318.50 317.43 143,900
Jul 19, 2023 321.54 322.41 317.95 321.11 320.03 197,600
Jul 18, 2023 314.81 320.94 314.81 320.18 319.10 194,400
Jul 17, 2023 310.15 314.96 308.46 314.25 313.19 206,300
Jul 14, 2023 306.06 310.70 303.69 310.08 309.04 182,900
Jul 13, 2023 305.58 307.90 305.03 305.36 304.33 185,900
Jul 12, 2023 311.77 312.62 305.66 305.88 304.85 242,500
Jul 11, 2023 306.50 312.64 306.50 311.68 310.63 244,300
Jul 10, 2023 304.17 308.13 302.60 304.06 303.04 199,600
Jul 7, 2023 307.94 310.08 303.54 304.94 303.91 266,700
Jul 6, 2023 309.61 312.07 307.47 309.34 308.30 284,000
Jul 5, 2023 311.59 312.79 307.00 309.68 308.64 219,700
Jul 3, 2023 310.42 313.21 309.39 310.61 309.56 89,700
Jun 30, 2023 304.54 314.30 304.54 311.11 310.06 276,600
Jun 29, 2023 296.95 306.02 296.95 305.23 304.20 312,000
Jun 28, 2023 290.10 297.91 288.16 297.14 296.14 448,600
Jun 27, 2023 290.77 293.72 288.04 290.10 289.12 234,400
Jun 26, 2023 293.78 296.05 287.57 290.63 289.65 252,600
Jun 23, 2023 291.85 297.58 290.79 292.49 291.50 2,643,500
Jun 22, 2023 290.26 294.11 288.09 292.72 291.73 254,800
Jun 21, 2023 289.62 292.13 287.94 289.56 288.58 248,800
Jun 20, 2023 289.86 292.36 287.42 288.60 287.63 278,700
Jun 16, 2023 295.57 295.57 289.11 289.23 288.26 306,900
Jun 15, 2023 292.88 295.30 291.56 292.44 291.46 176,100
Jun 14, 2023 288.94 292.39 287.53 291.95 290.97 222,600
Jun 13, 2023 287.76 292.77 287.21 289.13 288.16 202,100
Jun 12, 2023 284.87 291.92 284.36 289.47 288.50 226,500
Jun 9, 2023 286.92 288.67 282.94 284.66 283.70 218,000
Jun 8, 2023 280.77 287.85 280.77 286.78 285.81 220,000
Jun 7, 2023 282.70 282.99 275.27 281.90 280.95 353,700
Jun 6, 2023 284.76 289.07 283.89 284.97 284.01 205,900
Jun 5, 2023 289.00 289.46 285.38 286.08 285.12 201,600
Jun 2, 2023 281.28 289.70 280.97 289.25 288.28 229,000
Jun 1, 2023 275.27 281.06 275.02 280.87 279.92 364,700
May 31, 2023 277.90 278.83 273.20 276.42 275.49 320,500
May 30, 2023 280.26 285.61 279.77 280.54 279.60 287,900
May 26, 2023 285.17 286.38 281.25 281.56 280.61 221,600
May 25, 2023 279.42 285.89 279.16 285.88 284.92 323,500
May 24, 2023 275.56 282.32 275.56 279.93 278.99 316,200
May 23, 2023 269.22 275.98 268.69 274.81 273.88 306,300
May 22, 2023 278.50 279.94 272.60 273.29 272.37 354,400
May 19, 2023 277.77 280.19 274.36 277.72 276.78 335,100
May 18, 2023 279.27 279.43 274.20 277.86 276.92 208,300
May 17, 2023 278.68 280.73 276.08 279.87 278.93 158,500
May 16, 2023 278.99 281.83 278.30 278.56 277.62 207,800
May 15, 2023 282.99 283.24 279.89 280.39 279.45 138,200
May 12, 2023 0.38 Dividend
May 12, 2023 277.03 284.65 276.93 283.83 282.87 227,500
May 11, 2023 283.41 284.07 276.73 277.56 276.25 201,200
May 10, 2023 284.46 287.10 281.88 284.87 283.52 158,300
May 9, 2023 284.95 287.31 281.76 284.26 282.91 160,600
May 8, 2023 291.50 291.58 283.47 284.93 283.58 260,900
May 5, 2023 283.24 292.83 282.42 291.88 290.50 354,100
May 4, 2023 281.77 284.46 273.37 281.59 280.26 384,800
May 3, 2023 290.64 298.33 279.77 280.53 279.20 645,800
May 2, 2023 275.58 277.28 269.84 276.14 274.83 257,300
May 1, 2023 275.13 276.96 272.40 276.08 274.77 175,500
Apr 28, 2023 274.24 277.25 272.73 275.23 273.93 274,500
Apr 27, 2023 272.45 277.36 267.93 275.38 274.08 220,300
Apr 26, 2023 270.15 275.96 268.64 273.50 272.21 194,000
Apr 25, 2023 278.68 279.98 273.06 273.12 271.83 187,200
Apr 24, 2023 271.61 279.12 271.61 278.98 277.66 182,200

Related Tickers

CASY Casey's General Stores, Inc.
313.48
+0.99%
 
AZO AutoZone, Inc.
2,961.66
-0.80%
 
ORLY O'Reilly Automotive, Inc.
1,091.46
+0.05%
 
TSCO Tractor Supply Company
253.38
+0.23%
 
WSM Williams-Sonoma, Inc.
280.22
+0.37%
 
DKS DICK'S Sporting Goods, Inc.
198.67
+1.84%
 
FIVE Five Below, Inc.
148.61
-1.12%
 
ASO Academy Sports and Outdoors, Inc.
57.44
+0.49%
 
GPC Genuine Parts Company
163.09
+0.43%
 
HZO MarineMax, Inc.
27.67
-1.28%