Murphy USA Inc (MUSA) Historical Stock Data
267.96 ↑2.37 (0.89%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, MUSA is down -0.29% 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 |
|---|---|---|---|---|---|---|
| 2023-01-26 | 265.78 | 267.96 | ↑$2.18 (0.82%) | 264.33 | 269.00 | 130.08K |
| 2023-01-25 | 262.06 | 265.59 | ↑$3.53 (1.35%) | 261.95 | 268.42 | 166.16K |
| 2023-01-24 | 259.50 | 262.10 | ↑$2.60 (1.00%) | 256.98 | 263.95 | 190.26K |
| 2023-01-23 | 259.05 | 258.33 | ↓$0.72 (-0.28%) | 256.04 | 263.57 | 454.59K |
| 2023-01-20 | 261.58 | 253.98 | ↓$7.60 (-2.91%) | 252.92 | 261.58 | 290.43K |
| 2023-01-19 | 262.31 | 260.05 | ↓$2.26 (-0.86%) | 259.04 | 263.56 | 285.43K |
| 2023-01-18 | 268.10 | 262.19 | ↓$5.91 (-2.20%) | 262.10 | 269.85 | 223.27K |
| 2023-01-17 | 270.46 | 267.92 | ↓$2.54 (-0.94%) | 266.11 | 273.40 | 256.93K |
| 2023-01-13 | 264.00 | 270.41 | ↑$6.41 (2.43%) | 262.00 | 272.48 | 228.72K |
| 2023-01-12 | 263.26 | 266.28 | ↑$3.02 (1.15%) | 260.94 | 267.29 | 233.25K |
| 2023-01-11 | 264.17 | 263.10 | ↓$1.07 (-0.41%) | 260.47 | 265.54 | 219.62K |
| 2023-01-10 | 264.85 | 264.01 | ↓$0.84 (-0.32%) | 260.31 | 265.64 | 261.92K |
| 2023-01-09 | 268.67 | 265.55 | ↓$3.12 (-1.16%) | 264.70 | 272.89 | 249.59K |
| 2023-01-06 | 268.46 | 270.11 | ↑$1.65 (0.61%) | 267.63 | 276.06 | 313.08K |
| 2023-01-05 | 268.68 | 266.75 | ↓$1.93 (-0.72%) | 263.39 | 269.99 | 251.59K |
| 2023-01-04 | 272.55 | 268.70 | ↓$3.85 (-1.41%) | 266.46 | 274.21 | 313.14K |
| 2023-01-03 | 279.01 | 272.81 | ↓$6.20 (-2.22%) | 271.48 | 281.44 | 316.59K |
| 2022-12-30 | 279.02 | 279.54 | ↑$0.52 (0.19%) | 278.38 | 281.38 | 212.39K |
| 2022-12-29 | 285.90 | 280.99 | ↓$4.91 (-1.72%) | 277.23 | 286.23 | 271.93K |
| 2022-12-28 | 287.09 | 285.47 | ↓$1.62 (-0.56%) | 284.33 | 290.31 | 220.09K |
| 2022-12-27 | 294.00 | 286.01 | ↓$7.99 (-2.72%) | 285.19 | 295.05 | 151.35K |
| 2022-12-23 | 286.18 | 293.37 | ↑$7.19 (2.51%) | 286.07 | 295.71 | 219.70K |
| 2022-12-22 | 293.98 | 286.02 | ↓$7.96 (-2.71%) | 285.68 | 294.00 | 235.38K |
| 2022-12-21 | 289.91 | 294.26 | ↑$4.35 (1.50%) | 288.28 | 294.26 | 182.23K |
| 2022-12-20 | 286.21 | 287.13 | ↑$0.92 (0.32%) | 280.71 | 288.96 | 240.42K |
| 2022-12-19 | 285.28 | 286.21 | ↑$0.93 (0.33%) | 283.92 | 293.10 | 314.07K |
| 2022-12-16 | 276.54 | 285.97 | ↑$9.43 (3.41%) | 275.79 | 288.04 | 1.01M |
| 2022-12-15 | 281.12 | 279.11 | ↓$2.01 (-0.71%) | 275.94 | 283.80 | 311.80K |
| 2022-12-14 | 281.17 | 281.94 | ↑$0.77 (0.27%) | 278.44 | 284.84 | 329.20K |
| 2022-12-13 | 290.41 | 282.06 | ↓$8.35 (-2.88%) | 280.24 | 290.58 | 314.43K |
Create an account or log in to view more rows.
$MUSA let it ride
$MUSA I’m expecting a breakout here in the next week
$MUSA to the moon!!! lfG
$MUSA is being added
$MUSA what’s gonna happen now
$MUSA trash
$MUSA the future is so bright .. I gotta wear shades..
$MUSA This is just getting warmed up.
$MUSA we want higher!!!
$MUSA bull trap confirmed