Murphy USA Inc (MUSA) Historical Stock Data
545.34 ↑14.00 (2.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MUSA is up 0.30% a day on average. There have been 13 days where Murphy USA Inc closed green and 17 days where MUSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 534.55 | 545.34 | ↑$10.79 (2.02%) | 533.82 | 547.35 | 164.01K |
| 2024-11-21 | 528.52 | 531.34 | ↑$2.82 (0.53%) | 528.52 | 541.12 | 118.51K |
| 2024-11-20 | 522.92 | 525.02 | ↑$2.10 (0.40%) | 520.11 | 531.52 | 141.51K |
| 2024-11-19 | 516.40 | 524.30 | ↑$7.90 (1.53%) | 516.07 | 526.09 | 144.35K |
| 2024-11-18 | 526.63 | 521.00 | ↓$5.63 (-1.07%) | 519.17 | 531.89 | 146.11K |
| 2024-11-15 | 527.47 | 529.19 | ↑$1.72 (0.33%) | 524.57 | 534.58 | 211.83K |
| 2024-11-14 | 524.72 | 528.56 | ↑$3.84 (0.73%) | 523.10 | 529.93 | 129.90K |
| 2024-11-13 | 529.40 | 527.58 | ↓$1.82 (-0.34%) | 524.36 | 530.48 | 102.97K |
| 2024-11-12 | 524.29 | 529.21 | ↑$4.92 (0.94%) | 521.60 | 530.59 | 141.81K |
| 2024-11-11 | 522.71 | 522.21 | ↓$0.50 (-0.10%) | 520.00 | 528.65 | 186.99K |
| 2024-11-08 | 508.58 | 518.24 | ↑$9.66 (1.90%) | 508.58 | 526.98 | 162.32K |
| 2024-11-07 | 510.20 | 508.29 | ↓$1.91 (-0.37%) | 500.86 | 510.20 | 177.38K |
| 2024-11-06 | 500.54 | 511.09 | ↑$10.55 (2.11%) | 500.42 | 518.03 | 206.97K |
| 2024-11-05 | 477.15 | 492.01 | ↑$14.86 (3.11%) | 477.15 | 495.74 | 158.69K |
| 2024-11-04 | 483.76 | 480.22 | ↓$3.54 (-0.73%) | 476.58 | 491.77 | 200.04K |
| 2024-11-01 | 485.15 | 484.77 | ↓$0.38 (-0.08%) | 484.15 | 493.23 | 173.07K |
| 2024-10-31 | 470.12 | 488.45 | ↑$18.33 (3.90%) | 470.12 | 503.94 | 297.98K |
| 2024-10-30 | 477.37 | 472.63 | ↓$4.74 (-0.99%) | 471.31 | 481.98 | 218.55K |
| 2024-10-29 | 481.11 | 477.21 | ↓$3.90 (-0.81%) | 471.67 | 481.11 | 144.19K |
| 2024-10-28 | 475.71 | 482.55 | ↑$6.84 (1.44%) | 475.05 | 485.03 | 174.81K |
| 2024-10-25 | 478.96 | 473.37 | ↓$5.59 (-1.17%) | 471.23 | 478.96 | 120.50K |
| 2024-10-24 | 476.55 | 471.73 | ↓$4.82 (-1.01%) | 470.60 | 476.93 | 104.31K |
| 2024-10-23 | 475.21 | 473.79 | ↓$1.42 (-0.30%) | 470.21 | 478.91 | 128.28K |
| 2024-10-22 | 477.32 | 474.74 | ↓$2.58 (-0.54%) | 473.77 | 477.44 | 111.64K |
| 2024-10-21 | 479.81 | 479.94 | ↑$0.13 (0.03%) | 477.08 | 482.37 | 121.16K |
| 2024-10-18 | 481.90 | 480.61 | ↓$1.29 (-0.27%) | 478.69 | 485.39 | 127.71K |
| 2024-10-17 | 485.23 | 480.32 | ↓$4.91 (-1.01%) | 479.38 | 485.23 | 130.30K |
| 2024-10-16 | 485.31 | 483.12 | ↓$2.19 (-0.45%) | 479.08 | 486.86 | 143.10K |
| 2024-10-15 | 488.05 | 485.99 | ↓$2.06 (-0.42%) | 485.45 | 493.48 | 147.83K |
| 2024-10-14 | 490.69 | 489.43 | ↓$1.26 (-0.26%) | 487.49 | 494.56 | 120.44K |
Create an account or log in to view more rows.
$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.
$MUSA love when bulls come out
$MUSA bull trap confirmed