Murphy USA Inc (MUSA) Historical Stock Data
488.46 ↑6.86 (1.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MUSA is down -0.42% a day on average. There have been 10 days where Murphy USA Inc closed green and 20 days where MUSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 483.70 | 488.46 | ↑$4.76 (0.98%) | 483.59 | 492.15 | 164.24K |
| 2025-01-13 | 486.65 | 481.60 | ↓$5.05 (-1.04%) | 477.03 | 489.33 | 187.63K |
| 2025-01-10 | 489.95 | 489.28 | ↓$0.67 (-0.14%) | 483.23 | 500.60 | 174.47K |
| 2025-01-08 | 493.45 | 493.36 | ↓$0.09 (-0.02%) | 488.13 | 497.45 | 165.28K |
| 2025-01-07 | 504.82 | 493.34 | ↓$11.48 (-2.27%) | 491.29 | 507.55 | 162.74K |
| 2025-01-06 | 501.52 | 502.14 | ↑$0.62 (0.12%) | 498.29 | 505.44 | 195.91K |
| 2025-01-03 | 493.48 | 500.41 | ↑$6.93 (1.40%) | 485.81 | 503.33 | 153.20K |
| 2025-01-02 | 503.00 | 493.68 | ↓$9.32 (-1.85%) | 493.52 | 505.90 | 97.55K |
| 2024-12-31 | 499.89 | 501.75 | ↑$1.86 (0.37%) | 496.36 | 502.56 | 143.89K |
| 2024-12-30 | 502.11 | 500.19 | ↓$1.92 (-0.38%) | 496.76 | 502.63 | 115.11K |
| 2024-12-27 | 509.00 | 505.23 | ↓$3.77 (-0.74%) | 501.99 | 510.72 | 99.44K |
| 2024-12-26 | 514.80 | 513.84 | ↓$0.96 (-0.19%) | 511.79 | 516.24 | 136.15K |
| 2024-12-24 | 512.95 | 514.31 | ↑$1.36 (0.27%) | 509.00 | 515.42 | 67.63K |
| 2024-12-23 | 518.68 | 511.53 | ↓$7.15 (-1.38%) | 509.56 | 519.90 | 116.64K |
| 2024-12-20 | 524.77 | 519.99 | ↓$4.78 (-0.91%) | 519.57 | 532.11 | 469.18K |
| 2024-12-19 | 523.55 | 525.69 | ↑$2.14 (0.41%) | 521.26 | 529.37 | 175.95K |
| 2024-12-18 | 539.54 | 520.20 | ↓$19.34 (-3.58%) | 519.05 | 542.76 | 183.42K |
| 2024-12-17 | 544.67 | 539.71 | ↓$4.96 (-0.91%) | 536.17 | 553.40 | 243.83K |
| 2024-12-16 | 549.83 | 547.40 | ↓$2.43 (-0.44%) | 547.40 | 556.60 | 175.60K |
| 2024-12-13 | 548.64 | 550.90 | ↑$2.26 (0.41%) | 547.61 | 556.87 | 175.89K |
| 2024-12-12 | 546.51 | 547.93 | ↑$1.42 (0.26%) | 542.39 | 553.44 | 126.30K |
| 2024-12-11 | 541.23 | 546.77 | ↑$5.54 (1.02%) | 540.26 | 554.23 | 118.23K |
| 2024-12-10 | 531.47 | 540.01 | ↑$8.54 (1.61%) | 524.78 | 540.68 | 143.85K |
| 2024-12-09 | 539.02 | 531.38 | ↓$7.64 (-1.42%) | 528.70 | 544.59 | 156.53K |
| 2024-12-06 | 541.00 | 539.57 | ↓$1.43 (-0.26%) | 536.00 | 542.89 | 96.64K |
| 2024-12-05 | 541.00 | 537.67 | ↓$3.33 (-0.62%) | 534.89 | 542.16 | 120.14K |
| 2024-12-04 | 540.90 | 540.66 | ↓$0.24 (-0.04%) | 537.48 | 547.25 | 143.32K |
| 2024-12-03 | 543.05 | 541.16 | ↓$1.89 (-0.35%) | 537.81 | 547.09 | 132.58K |
| 2024-12-02 | 548.71 | 542.49 | ↓$6.22 (-1.13%) | 542.42 | 549.79 | 145.73K |
| 2024-11-29 | 557.28 | 547.80 | ↓$9.48 (-1.70%) | 547.28 | 558.34 | 120.42K |
Create an account or log in to view more rows.
$MUSA Buy the dip
$MUSA to the moon
$MUSA more calls coming in
$MUSA back to business
$MUSA I'm friggin bored. Just give us our money already
$MUSA bear trap
$MUSA Algorithms are playing games
$MUSA almost go time
$MUSA we just getting started
$MUSA I hate this company.