Murphy USA Inc (MUSA) Historical Stock Data
392.44 ↓3.92 (-0.99%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MUSA is down -0.05% a day on average. There have been 15 days where Murphy USA Inc closed green and 15 days where MUSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 390.89 | 392.44 | ↑$1.55 (0.40%) | 390.20 | 398.34 | 454.71K |
| 2024-05-02 | 385.00 | 396.36 | ↑$11.36 (2.95%) | 382.04 | 404.05 | 620.11K |
| 2024-05-01 | 414.64 | 411.80 | ↓$2.84 (-0.68%) | 408.86 | 415.51 | 462.60K |
| 2024-04-30 | 422.53 | 413.82 | ↓$8.71 (-2.06%) | 412.93 | 422.53 | 246.75K |
| 2024-04-29 | 422.00 | 423.54 | ↑$1.54 (0.36%) | 417.16 | 426.47 | 225.36K |
| 2024-04-26 | 418.87 | 421.34 | ↑$2.47 (0.59%) | 418.87 | 426.01 | 166.77K |
| 2024-04-25 | 420.26 | 420.54 | ↑$0.28 (0.07%) | 416.90 | 424.08 | 176.81K |
| 2024-04-24 | 416.85 | 421.11 | ↑$4.26 (1.02%) | 415.69 | 421.61 | 163.58K |
| 2024-04-23 | 417.07 | 416.71 | ↓$0.36 (-0.09%) | 416.26 | 421.77 | 241.83K |
| 2024-04-22 | 418.23 | 418.07 | ↓$0.16 (-0.04%) | 415.99 | 421.97 | 224.80K |
| 2024-04-19 | 413.89 | 417.23 | ↑$3.34 (0.81%) | 412.03 | 419.45 | 171.63K |
| 2024-04-18 | 423.03 | 412.85 | ↓$10.18 (-2.41%) | 412.11 | 423.43 | 210.48K |
| 2024-04-17 | 420.17 | 421.11 | ↑$0.94 (0.22%) | 418.83 | 425.56 | 342.48K |
| 2024-04-16 | 415.74 | 417.61 | ↑$1.87 (0.45%) | 415.12 | 421.89 | 194.69K |
| 2024-04-15 | 416.07 | 415.86 | ↓$0.21 (-0.05%) | 413.26 | 421.13 | 190.09K |
| 2024-04-12 | 409.25 | 412.24 | ↑$2.99 (0.73%) | 408.00 | 413.28 | 160.77K |
| 2024-04-11 | 414.43 | 410.76 | ↓$3.67 (-0.89%) | 407.07 | 415.04 | 140.29K |
| 2024-04-10 | 410.06 | 412.93 | ↑$2.87 (0.70%) | 405.01 | 417.38 | 295.33K |
| 2024-04-09 | 418.37 | 413.20 | ↓$5.17 (-1.24%) | 407.08 | 418.37 | 234.59K |
| 2024-04-08 | 419.06 | 418.63 | ↓$0.43 (-0.10%) | 417.51 | 423.01 | 186.99K |
| 2024-04-05 | 414.87 | 417.87 | ↑$3.00 (0.72%) | 412.00 | 418.44 | 245.61K |
| 2024-04-04 | 422.47 | 413.22 | ↓$9.25 (-2.19%) | 409.08 | 422.47 | 279.69K |
| 2024-04-03 | 419.47 | 420.50 | ↑$1.03 (0.25%) | 416.76 | 422.02 | 167.29K |
| 2024-04-02 | 429.71 | 419.29 | ↓$10.42 (-2.42%) | 415.19 | 430.83 | 259.86K |
| 2024-04-01 | 421.23 | 426.97 | ↑$5.74 (1.36%) | 418.79 | 429.59 | 238.63K |
| 2024-03-29 | 420.68 | 419.20 | ↓$1.48 (-0.35%) | 415.96 | 423.00 | 170K |
| 2024-03-28 | 420.68 | 419.20 | ↓$1.48 (-0.35%) | 415.96 | 423.00 | 170K |
| 2024-03-27 | 417.19 | 417.06 | ↓$0.13 (-0.03%) | 414.22 | 419.27 | 151.31K |
| 2024-03-26 | 414.60 | 414.32 | ↓$0.28 (-0.07%) | 412.53 | 418.54 | 136.66K |
| 2024-03-25 | 411.95 | 414.79 | ↑$2.84 (0.69%) | 409.84 | 418.25 | 116.07K |
Create an account or log in to view more rows.
$MUSA I hate this company.
$MUSA love when bulls come out
$MUSA bull trap confirmed
$MUSA Holding Pattern
$MUSA tomorrow will be an explosion day
I believe it!
$MUSA Lol she wants higher
$MUSA nearing a decent swing entry point
$MUSA PT?
$MUSA Bears always win...
Bulls have to be forever bagholders....
$MUSA Another boring day I believe