Murphy USA Inc. (MUSA) NYSE

387.95

-4.005(-1.02%)

Updated at September 30 11:36AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 2025391.76391.95391.95394.2387.88345,819
September 26, 2025389.59392.43392.43392.91383.58222,832
September 25, 2025396.55386.2386.2396.55382.08185,300
September 24, 2025390.07393.31393.31399.31387.46217,400
September 23, 2025380.81392.37392.37392.45379.02271,930
September 22, 2025386.1381.19381.19387.05380.1214,985
September 19, 2025378.4382.98382.98384.33377.73579,534
September 18, 2025395.69381.88381.88398.12379.34523,705
September 17, 2025400.85398398409.91397.1359,400
September 16, 2025395.01399.69399.69403.09388.66333,405
September 15, 2025390.51396.2396.2396.34385.53280,729
September 12, 2025391.87390.19390.19394.48386.65304,100
September 11, 2025379.22393.54393.54395.4375.73332,846
September 10, 2025389.59376.19376.19389.59373.38440,034
September 09, 2025388.02391.28391.28391.57380.99283,337
September 08, 2025385.71391.66391.66392.39382.13266,000
September 05, 2025376.6387.35387.35387.55374.83308,134
September 04, 2025373.04373.64373.64376.76370.76242,800
September 03, 2025372.48371.28371.28374.93368.49265,400
September 02, 2025375.9372.66372.66381.12370.01233,700
August 29, 2025376.31376.5376.5377.31371.75219,027
August 28, 2025376.72374.38374.38376.72369.27255,247
August 27, 2025379.39378.34378.34383.34375.92361,838
August 26, 2025372.96377.79377.79379.66371.27282,038
August 25, 2025375.18372.3372.3378.17370.76332,347
August 22, 2025383.3378.57378.04388.36374.78461,849
August 21, 2025392.94384.6384.06393.8380.71230,312
August 20, 2025398.76394.23394.23399.9393.84126,566
August 19, 2025393.14396.22396.22404.25390250,075
August 18, 2025393.1390.53390.53393.47388214,800
August 15, 2025389.54393.67393.67394.45387.66177,800
August 14, 2025387.3388.66388.66398.55387.3286,247
August 13, 2025392394.76394.76395.37387.09188,508
August 12, 2025381.5390.59390.59390.71378.09265,516
August 11, 2025379.11378.95378.95387.6378.29260,244
August 08, 2025372.9377.9377.9382.3372.9274,266
August 07, 2025375372.33372.33379.89370.65337,409
August 06, 2025361.26367.58367.58368.7360.97294,621
August 05, 2025362.41361.83361.83371.91361.81438,000
August 04, 2025359.7366.16366.16366.85355.54483,519
August 01, 2025353.53362.19362.19364.76345.23816,200
July 31, 2025426.77362.48362.48432.56357.231.26M
July 30, 2025410.56408.03408.03414.51405.59442,717
July 29, 2025419.67410.28410.28421.6410.2496,658
July 28, 2025421.68420.53420.53425.49418.1296,917
July 25, 2025428.63422.59422.59428.63420.73252,700
July 24, 2025424.42427.92427.92430.29423.81175,148
July 23, 2025434.2426.38426.38438425.79192,240
July 22, 2025425.11435.43435.43436.85425.11307,900
July 21, 2025421.6422.18422.18425.5418.58154,742
July 18, 2025423.76420.99420.99425.06417.4194,200
July 17, 2025418421.54421.54423.27416.5212,545
July 16, 2025427.83418.01418.01428.29416.05245,333
July 15, 2025433.7426.04426.04434.56426.03380,116
July 14, 2025426.49433.7433.7434.41425.73338,000
July 11, 2025427.65424.65424.65431.41422.35336,541
July 10, 2025421.66426.96426.96430.8421.66242,300
July 09, 2025412.96423.92423.92425.26410.24209,844
July 08, 2025422.88413.36413.36424411.13265,035
July 07, 2025419.69424.92424.92425.74417.92256,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved