MUSA - Murphy USA Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020113.11113.63111.89112.24112.24281,700
Jan 16, 2020111.99112.57111.00112.52112.52233,700
Jan 15, 2020113.07113.70111.32111.96111.96303,400
Jan 14, 2020113.05113.56112.36113.30113.30217,400
Jan 13, 2020110.91113.51110.55113.08113.08320,700
Jan 10, 2020112.47112.47111.29111.31111.31410,400
Jan 09, 2020113.84114.41112.09112.66112.66359,700
Jan 08, 2020113.87115.05113.61113.82113.82224,100
Jan 07, 2020112.03114.36111.95113.72113.72526,900
Jan 06, 2020113.26113.61110.52111.97111.97472,100
Jan 03, 2020113.99114.34111.51113.78113.78486,000
Jan 02, 2020117.26117.26114.16115.00115.00317,300
Dec 31, 2019117.31118.31116.83117.00117.00222,900
Dec 30, 2019119.39119.48117.33117.57117.57229,600
Dec 27, 2019118.77119.57118.02119.49119.49208,600
Dec 26, 2019119.38119.41118.27118.97118.97133,500
Dec 24, 2019119.33119.82118.87119.38119.38159,500
Dec 23, 2019120.34120.67118.13119.27119.27193,300
Dec 20, 2019118.83120.45118.31120.26120.261,095,300
Dec 19, 2019119.25119.94117.68118.12118.12309,200
Dec 18, 2019118.60119.77117.41119.12119.12414,500
Dec 17, 2019118.40119.05117.50118.41118.41294,500
Dec 16, 2019117.14118.23116.21118.16118.16469,900
Dec 13, 2019117.64117.64115.67116.60116.60429,200
Dec 12, 2019117.44119.04116.68117.82117.82313,900
Dec 11, 2019117.13117.69115.70117.54117.54233,400
Dec 10, 2019117.57117.57115.69117.08117.08375,800
Dec 09, 2019118.53119.53117.50117.66117.66365,800
Dec 06, 2019119.24120.44118.95119.11119.11347,600
Dec 05, 2019117.88118.85117.08118.46118.46357,000
Dec 04, 2019117.83118.56116.80117.50117.50404,600
Dec 03, 2019115.73117.29115.52117.14117.14286,700
Dec 02, 2019118.08118.40116.41116.69116.69284,900
Nov 29, 2019119.64119.64117.43117.53117.53159,400
Nov 27, 2019118.90120.06118.31119.98119.98168,400
Nov 26, 2019118.33120.45118.33118.90118.90201,300
Nov 25, 2019120.09120.84117.46118.32118.32342,800
Nov 22, 2019120.56121.24119.08119.93119.93193,400
Nov 21, 2019119.10120.52117.98120.11120.11287,900
Nov 20, 2019119.06119.80116.76118.64118.64315,600
Nov 19, 2019120.73120.73119.10119.43119.43313,700
Nov 18, 2019117.52121.02117.51120.84120.84571,700
Nov 15, 2019116.06117.41114.81117.23117.231,062,800
Nov 14, 2019115.30116.32114.85115.79115.79284,800
Nov 13, 2019115.80116.47115.05115.11115.11402,700
Nov 12, 2019117.33118.00116.13116.57116.57278,700
Nov 11, 2019115.25117.02115.25116.53116.53391,400
Nov 08, 2019115.68116.00113.71115.66115.66424,400
Nov 07, 2019119.62120.96115.85116.24116.24603,400
Nov 06, 2019120.00121.12118.36118.70118.70599,900
Nov 05, 2019116.03119.94115.69119.72119.72591,600
Nov 04, 2019113.98117.82111.53115.58115.58780,900
Nov 01, 2019117.79118.93111.18113.57113.571,450,200
Oct 31, 2019105.42118.80103.81117.93117.932,463,300
Oct 30, 201993.3794.8492.7194.8494.84289,700
Oct 29, 201993.4194.2293.0293.6093.60456,500
Oct 28, 201992.6894.3592.6593.7093.70396,500
Oct 25, 201991.4992.8091.2292.3992.39335,300
Oct 24, 201991.4692.2691.4691.6191.61222,500
Oct 23, 201990.4591.3189.8291.2991.29327,600
Oct 22, 201989.5490.6689.0690.2890.28242,100
Oct 21, 201989.5790.2689.2989.5089.50209,600
Oct 18, 201989.5689.7088.5389.1089.10279,600
Oct 17, 201988.4990.0788.3089.9389.93264,400
Oct 16, 201989.1589.2688.0088.4888.48289,200
Oct 15, 201987.5292.1387.5288.9788.97432,100
Oct 14, 201985.0785.8784.7685.6385.63187,200
Oct 11, 201985.9086.3985.2985.3585.35244,500
Oct 10, 201985.4185.9485.0085.2385.23163,500
Oct 09, 201985.3985.8684.3385.1585.15163,700
Oct 08, 201985.1386.0884.5584.9884.98181,900
Oct 07, 201986.5986.9885.7285.8285.82262,200
Oct 04, 201985.8787.0185.8786.7486.74209,500
Oct 03, 201985.2685.8884.1885.8185.81225,200
Oct 02, 201984.8785.9684.5485.2785.27330,800
Oct 01, 201985.7987.6685.2785.3785.37345,700
Sep 30, 201985.1386.6885.1385.3085.30276,800
Sep 27, 201986.7587.1085.0185.1085.10260,700
Sep 26, 201988.0688.0686.4786.5386.53155,200
Sep 25, 201987.8788.8587.3188.1988.19282,400
Sep 24, 201988.2189.2887.0487.5887.58381,500
Sep 23, 201986.9288.9686.5688.3888.38247,700
Sep 20, 201986.5687.9586.5086.7886.78383,700
Sep 19, 201987.3587.4786.1786.5986.59187,200
Sep 18, 201986.4288.9085.0687.1187.11381,000
Sep 17, 201987.1887.6785.9286.4186.41274,000
Sep 16, 201990.1190.8487.0487.6287.62454,100
Sep 13, 201991.1591.7789.7690.5990.59254,100
Sep 12, 201989.1191.3788.6490.9290.92359,100
Sep 11, 201988.7989.3688.0288.7488.74218,600
Sep 10, 201988.6688.6687.2688.4088.40203,400
Sep 09, 201989.9089.9087.7488.6188.61250,200
Sep 06, 201991.2891.2889.2689.2989.29201,800
Sep 05, 201989.3591.2989.3591.0891.08254,800
Sep 04, 201988.1688.6887.3688.6388.63233,100
Sep 03, 201988.9689.5586.7087.3487.34273,900
Aug 30, 201990.2790.3289.2289.4089.40305,100
Aug 29, 201990.3591.2189.9790.0290.02221,600
Aug 28, 201988.9290.2388.1689.7689.76260,800
Aug 27, 201990.3690.8588.8789.0889.08299,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...