Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Murphy USA Inc (NY: MUSA )

392.44 -3.92 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 422.53 422.53 412.93 413.82 246,757 -9.72(-2.29%)
Apr 29, 2024 422.00 426.47 417.16 423.54 225,364 +2.20(+0.52%)
Apr 26, 2024 418.87 426.01 418.87 421.34 166,767 +0.80(+0.19%)
Apr 25, 2024 420.26 424.08 416.90 420.54 176,805 -0.57(-0.14%)
Apr 24, 2024 416.85 421.61 415.69 421.11 163,580 +4.40(+1.06%)
Apr 23, 2024 417.07 421.77 416.26 416.71 241,829 -1.36(-0.33%)
Apr 22, 2024 418.23 421.96 415.99 418.07 224,798 +0.84(+0.20%)
Apr 19, 2024 413.89 419.44 412.03 417.23 171,635 +4.38(+1.06%)
Apr 18, 2024 423.03 423.43 412.11 412.85 210,480 -8.26(-1.96%)
Apr 17, 2024 420.17 425.56 418.83 421.11 342,479 +3.50(+0.84%)
Apr 16, 2024 415.74 421.89 415.12 417.61 194,687 +1.75(+0.42%)
Apr 15, 2024 416.07 421.13 413.26 415.86 190,092 +3.62(+0.88%)
Apr 12, 2024 409.25 413.28 408.00 412.24 160,771 +1.48(+0.36%)
Apr 11, 2024 414.43 415.04 407.07 410.76 140,289 -2.17(-0.53%)
Apr 10, 2024 410.06 417.38 405.01 412.93 295,325 -0.27(-0.07%)
Apr 09, 2024 418.37 418.37 407.08 413.20 234,585 -5.43(-1.30%)
Apr 08, 2024 419.06 423.00 417.51 418.63 186,985 +0.76(+0.18%)
Apr 05, 2024 414.87 418.44 412.00 417.87 245,613 +4.65(+1.13%)
Apr 04, 2024 422.47 422.47 409.08 413.22 279,687 -7.28(-1.73%)
Apr 03, 2024 419.47 422.02 416.76 420.50 167,292 +1.21(+0.29%)
Apr 02, 2024 429.71 430.83 415.19 419.29 259,859 -7.68(-1.80%)
Apr 01, 2024 421.23 429.59 418.79 426.97 238,633 +7.77(+1.85%)
Mar 28, 2024 420.68 423.00 415.96 419.20 169,998 +2.14(+0.51%)
Mar 27, 2024 417.19 418.01 414.22 417.06 151,310 +2.74(+0.66%)
Mar 26, 2024 414.60 418.54 412.53 414.32 136,661 -0.47(-0.11%)
Mar 25, 2024 411.95 418.25 409.84 414.79 116,074 +2.33(+0.56%)
Mar 22, 2024 412.33 413.76 408.23 412.46 161,200 +2.19(+0.53%)
Mar 21, 2024 414.50 414.50 401.32 410.27 287,775 -3.82(-0.92%)
Mar 20, 2024 412.53 414.63 411.04 414.09 199,574 +2.17(+0.53%)
Mar 19, 2024 414.63 415.99 409.79 411.92 208,457 -1.33(-0.32%)
Mar 18, 2024 421.30 422.85 412.71 413.25 202,296 -8.54(-2.02%)
Mar 15, 2024 412.00 422.19 412.00 421.79 310,422 +8.56(+2.07%)
Mar 14, 2024 416.24 418.57 411.52 413.23 139,832 -1.62(-0.39%)
Mar 13, 2024 408.36 415.02 407.76 414.85 160,051 +7.04(+1.73%)
Mar 12, 2024 406.29 410.65 404.95 407.81 214,645 +2.15(+0.53%)
Mar 11, 2024 417.35 417.77 403.26 405.66 222,630 -10.76(-2.58%)
Mar 08, 2024 418.10 424.00 415.33 416.42 278,104 -1.81(-0.43%)
Mar 07, 2024 412.75 418.49 412.18 418.23 121,524 +6.97(+1.69%)
Mar 06, 2024 408.39 411.72 405.98 411.26 226,281 +5.84(+1.44%)
Mar 05, 2024 412.30 416.13 402.63 405.42 252,997 -15.09(-3.59%)
Mar 04, 2024 418.47 426.01 418.47 420.51 198,313 +1.62(+0.39%)
Mar 01, 2024 416.69 421.86 412.70 418.89 172,635 +1.88(+0.45%)
Feb 29, 2024 415.39 418.43 413.19 417.01 212,760 +1.62(+0.39%)
Feb 28, 2024 412.69 416.61 411.77 415.39 165,783 +1.26(+0.30%)
Feb 27, 2024 410.04 415.79 408.33 414.13 137,455 +2.32(+0.56%)
Feb 26, 2024 413.00 416.85 411.41 411.81 195,314 -1.65(-0.40%)
Feb 23, 2024 407.37 414.15 407.27 413.46 169,414 +6.49(+1.59%)
Feb 22, 2024 396.75 407.45 396.75 406.97 153,612 +10.72(+2.71%)
Feb 21, 2024 402.49 404.34 394.39 396.25 233,897 -5.79(-1.44%)
Feb 20, 2024 398.48 402.63 397.01 402.05 160,946 +4.50(+1.13%)
Feb 16, 2024 394.00 399.15 391.60 397.55 158,040 +5.30(+1.35%)
Feb 15, 2024 390.97 395.34 389.12 392.25 199,596 +1.12(+0.29%)
Feb 14, 2024 392.10 392.80 387.38 391.14 203,745 -0.24(-0.06%)
Feb 13, 2024 395.75 401.14 391.27 391.38 239,367 -3.50(-0.89%)
Feb 12, 2024 393.50 395.54 386.80 394.87 208,103 +1.57(+0.40%)
Feb 09, 2024 400.98 404.52 386.22 393.30 369,587 -7.67(-1.91%)
Feb 08, 2024 377.21 402.37 370.92 400.98 754,250 +33.73(+9.18%)
Feb 07, 2024 362.00 369.17 361.37 367.25 260,471 +7.73(+2.15%)
Feb 06, 2024 361.58 362.84 358.14 359.52 222,746 -2.13(-0.59%)
Feb 05, 2024 357.83 362.63 355.27 361.65 224,399 +4.01(+1.12%)
Feb 02, 2024 353.44 359.54 353.44 357.64 186,410 +3.07(+0.86%)
Feb 01, 2024 350.19 359.95 350.19 354.57 261,265 +2.42(+0.69%)
Jan 31, 2024 354.63 356.52 351.56 352.16 213,250 -3.61(-1.01%)
Jan 30, 2024 353.65 358.58 351.45 355.76 241,176 +2.11(+0.60%)
Jan 29, 2024 357.56 357.56 350.29 353.65 267,753 -3.13(-0.88%)
Jan 26, 2024 363.82 365.14 355.44 356.78 184,043 -5.67(-1.57%)
Jan 25, 2024 358.54 362.54 357.20 362.46 206,540 +4.81(+1.35%)
Jan 24, 2024 359.85 360.91 356.63 357.64 114,337 -1.88(-0.52%)
Jan 23, 2024 361.68 366.99 359.22 359.52 141,275 -2.95(-0.81%)
Jan 22, 2024 366.55 366.55 362.33 362.47 157,502 -3.52(-0.96%)
Jan 19, 2024 372.40 372.40 365.72 365.98 138,106 -6.16(-1.66%)
Jan 18, 2024 377.81 377.81 369.67 372.15 173,528 -4.79(-1.27%)
Jan 17, 2024 380.19 383.85 376.93 376.94 117,828 -3.32(-0.87%)
Jan 16, 2024 378.76 383.69 378.82 380.26 178,641 +3.04(+0.81%)
Jan 12, 2024 377.84 379.53 376.73 377.22 128,687 -0.17(-0.05%)
Jan 11, 2024 374.02 378.73 370.00 377.39 137,519 +2.61(+0.70%)
Jan 10, 2024 377.45 378.39 374.09 374.78 149,526 -2.06(-0.55%)
Jan 09, 2024 381.12 381.18 376.76 376.84 107,382 -3.68(-0.97%)
Jan 08, 2024 376.28 381.17 374.27 380.52 186,348 +4.64(+1.24%)
Jan 05, 2024 376.21 377.41 372.71 375.87 217,071 +2.03(+0.54%)
Jan 04, 2024 368.66 377.55 368.63 373.84 287,906 +11.91(+3.29%)
Jan 03, 2024 357.43 364.12 356.59 361.94 221,322 +3.35(+0.93%)
Jan 02, 2024 356.02 358.74 354.68 358.59 161,075 +2.40(+0.67%)
Dec 29, 2023 355.63 357.63 354.31 356.19 124,228 +0.76(+0.21%)
Dec 28, 2023 354.38 357.09 353.62 355.43 128,318 +0.11(+0.03%)
Dec 27, 2023 354.07 356.06 352.08 355.32 159,496 +1.37(+0.39%)
Dec 26, 2023 358.82 360.23 353.52 353.95 115,443 -6.23(-1.73%)
Dec 22, 2023 361.36 361.36 356.36 360.19 142,994 -0.72(-0.20%)
Dec 21, 2023 355.80 361.41 355.63 360.91 176,578 +6.30(+1.78%)
Dec 20, 2023 361.07 361.83 354.40 354.60 152,095 -7.00(-1.94%)
Dec 19, 2023 360.21 362.38 359.76 361.61 128,399 +1.12(+0.31%)
Dec 18, 2023 358.20 361.28 356.12 360.49 137,223 +4.35(+1.22%)
Dec 15, 2023 355.56 359.49 352.33 356.14 374,177 -1.49(-0.42%)
Dec 14, 2023 361.53 361.63 351.20 357.63 338,325 -3.62(-1.00%)
Dec 13, 2023 359.50 366.33 359.50 361.25 195,342 +1.60(+0.44%)
Dec 12, 2023 355.11 361.78 353.62 359.65 191,224 +4.54(+1.28%)
Dec 11, 2023 353.69 356.05 352.85 355.11 281,777 +1.42(+0.40%)
Dec 08, 2023 359.00 359.00 353.45 353.69 195,625 -5.73(-1.60%)
Dec 07, 2023 360.00 362.68 357.88 359.43 159,143 -0.19(-0.05%)
Dec 06, 2023 364.54 367.87 356.46 359.62 240,813 -5.11(-1.40%)
Dec 05, 2023 366.79 367.92 362.88 364.73 227,780 -2.41(-0.66%)
Dec 04, 2023 369.19 375.10 364.39 367.14 282,547 -3.10(-0.84%)
Dec 01, 2023 369.94 372.76 368.42 370.24 177,686 +1.07(+0.29%)
Nov 30, 2023 363.12 369.73 362.17 369.17 257,579 +6.31(+1.74%)
Nov 29, 2023 364.90 365.49 361.28 362.86 314,046 -1.67(-0.46%)
Nov 28, 2023 368.32 368.55 361.71 364.52 190,395 -3.39(-0.92%)
Nov 27, 2023 368.30 370.06 365.58 367.91 123,403 -0.77(-0.21%)
Nov 24, 2023 370.46 371.77 368.68 368.68 68,576 -0.66(-0.18%)
Nov 22, 2023 366.44 369.40 363.54 369.34 117,160 +1.45(+0.39%)
Nov 21, 2023 363.51 369.21 363.10 367.89 243,455 +3.32(+0.91%)
Nov 20, 2023 361.59 367.08 360.75 364.57 140,207 +2.92(+0.81%)
Nov 17, 2023 364.81 365.93 360.84 361.66 217,627 -1.91(-0.52%)
Nov 16, 2023 367.18 370.86 361.68 363.56 241,149 -3.57(-0.97%)
Nov 15, 2023 373.81 375.67 366.36 367.13 238,573 -5.90(-1.58%)
Nov 14, 2023 371.87 375.05 369.28 373.04 222,592 +2.09(+0.56%)
Nov 13, 2023 363.02 372.25 363.02 370.95 202,860 +7.28(+2.00%)
Nov 10, 2023 366.42 370.71 362.13 363.67 255,044 -1.99(-0.54%)
Nov 09, 2023 364.63 366.39 363.04 365.65 218,963 +0.71(+0.19%)
Nov 08, 2023 370.01 372.63 364.04 364.94 235,790 -5.15(-1.39%)
Nov 07, 2023 374.52 374.54 366.12 370.09 281,240 -3.85(-1.03%)
Nov 06, 2023 378.45 379.61 371.70 373.93 266,503 -4.51(-1.19%)
Nov 03, 2023 370.71 379.34 367.41 378.45 253,200 +8.06(+2.18%)
Nov 02, 2023 366.22 381.23 361.34 370.39 378,858 +5.81(+1.59%)
Nov 01, 2023 363.10 367.31 362.02 364.58 183,904 +2.66(+0.74%)
Oct 31, 2023 360.70 364.78 359.45 361.92 198,729 +1.63(+0.45%)
Oct 30, 2023 364.18 365.27 359.96 360.29 276,797 -2.77(-0.76%)
Oct 27, 2023 359.67 365.46 359.21 363.06 270,084 +3.32(+0.92%)
Oct 26, 2023 355.77 363.02 353.49 359.74 209,495 +3.95(+1.11%)
Oct 25, 2023 352.63 359.29 352.63 355.79 192,920 +3.21(+0.91%)
Oct 24, 2023 358.19 359.43 349.83 352.58 273,792 -3.77(-1.06%)
Oct 23, 2023 359.88 360.80 355.30 356.35 193,545 -4.18(-1.16%)
Oct 20, 2023 365.68 367.06 359.47 360.53 182,879 -3.63(-1.00%)
Oct 19, 2023 368.04 371.83 363.35 364.16 303,465 -5.32(-1.44%)
Oct 18, 2023 368.30 369.94 364.23 369.48 222,638 +3.73(+1.02%)
Oct 17, 2023 364.29 369.88 364.29 365.75 302,468 +2.00(+0.55%)
Oct 16, 2023 362.18 367.59 362.18 363.75 149,797 +4.64(+1.29%)
Oct 13, 2023 360.60 361.17 356.03 359.11 183,712 -0.54(-0.15%)
Oct 12, 2023 362.19 364.35 359.55 359.65 228,373 -2.53(-0.70%)
Oct 11, 2023 363.19 364.52 360.15 362.19 181,037 -2.14(-0.59%)
Oct 10, 2023 365.18 368.52 364.00 364.32 202,749 +0.34(+0.09%)
Oct 09, 2023 354.24 364.80 353.77 363.98 210,009 +8.49(+2.39%)
Oct 06, 2023 349.35 358.32 349.35 355.49 279,747 +5.89(+1.68%)
Oct 05, 2023 346.01 353.88 346.01 349.60 244,955 +2.51(+0.72%)
Oct 04, 2023 343.18 349.26 342.78 347.09 219,998 +4.34(+1.27%)
Oct 03, 2023 347.48 348.12 341.20 342.75 207,989 -4.14(-1.19%)
Oct 02, 2023 340.59 347.59 339.24 346.89 191,463 +5.89(+1.73%)
Sep 29, 2023 344.31 344.61 340.10 341.00 281,558 -3.42(-0.99%)
Sep 28, 2023 343.81 344.93 341.76 344.42 152,745 -0.26(-0.08%)
Sep 27, 2023 339.79 347.11 339.79 344.68 259,720 +5.32(+1.57%)
Sep 26, 2023 342.23 345.41 338.22 339.36 269,027 -4.63(-1.35%)
Sep 25, 2023 342.91 345.51 343.07 343.99 255,418 +2.72(+0.80%)
Sep 22, 2023 339.00 342.41 339.00 341.27 134,993 +2.35(+0.69%)
Sep 21, 2023 339.96 342.77 338.07 338.92 158,682 -1.83(-0.54%)
Sep 20, 2023 337.64 342.26 337.64 340.74 162,185 +3.80(+1.13%)
Sep 19, 2023 339.90 341.97 336.57 336.94 238,169 -3.11(-0.92%)
Sep 18, 2023 333.90 342.04 333.90 340.05 218,758 +6.92(+2.08%)
Sep 15, 2023 334.50 335.22 330.75 333.14 549,169 -2.98(-0.89%)
Sep 14, 2023 333.89 336.35 331.15 336.12 216,179 +2.67(+0.80%)
Sep 13, 2023 323.11 333.94 323.11 333.45 398,618 +11.95(+3.72%)
Sep 12, 2023 311.86 322.45 311.86 321.49 262,642 +11.17(+3.60%)
Sep 11, 2023 312.39 315.68 308.52 310.33 193,696 -1.83(-0.58%)
Sep 08, 2023 310.53 315.25 310.50 312.15 222,263 +1.56(+0.50%)
Sep 07, 2023 315.96 316.76 310.16 310.60 273,973 -3.82(-1.22%)
Sep 06, 2023 315.50 316.10 311.71 314.42 136,990 -0.52(-0.16%)
Sep 05, 2023 315.08 317.20 310.26 314.94 236,001 -2.82(-0.89%)
Sep 01, 2023 319.47 319.80 315.42 317.76 242,811 +0.80(+0.25%)
Aug 31, 2023 317.94 321.37 316.53 316.96 243,349 -1.55(-0.49%)
Aug 30, 2023 317.83 320.70 317.83 318.51 187,216 +1.64(+0.52%)
Aug 29, 2023 316.73 318.07 309.34 316.87 241,457 -0.46(-0.14%)
Aug 28, 2023 317.46 320.78 315.46 317.33 210,308 -1.64(-0.51%)
Aug 25, 2023 314.85 319.98 313.89 318.97 313,628 +4.45(+1.42%)
Aug 24, 2023 309.02 315.52 309.02 314.52 241,643 +3.96(+1.27%)
Aug 23, 2023 308.08 312.67 306.42 310.56 200,709 +1.71(+0.56%)
Aug 22, 2023 311.56 311.56 308.20 308.85 151,770 -3.06(-0.98%)
Aug 21, 2023 315.65 317.67 310.55 311.91 167,402 -3.99(-1.26%)
Aug 18, 2023 313.41 319.33 313.41 315.89 274,571 +2.62(+0.84%)
Aug 17, 2023 316.19 317.10 312.93 313.27 123,609 -3.20(-1.01%)
Aug 16, 2023 315.18 317.76 313.61 316.47 107,422 +1.79(+0.57%)
Aug 15, 2023 316.69 317.50 311.90 314.68 128,354 -1.59(-0.50%)
Aug 14, 2023 315.12 318.72 313.59 316.27 184,634 +1.75(+0.56%)
Aug 11, 2023 312.21 315.41 310.62 314.52 160,257 +3.21(+1.03%)
Aug 10, 2023 307.25 311.78 306.58 311.31 191,416 +4.38(+1.43%)
Aug 09, 2023 303.63 307.45 302.55 306.92 140,315 +4.38(+1.45%)
Aug 08, 2023 301.73 303.91 296.36 302.54 198,791 +0.80(+0.26%)
Aug 07, 2023 299.74 302.49 297.98 301.74 152,232 +2.15(+0.72%)
Aug 04, 2023 295.53 304.03 293.88 299.59 194,263 +5.33(+1.81%)
Aug 03, 2023 293.93 297.97 281.54 294.26 485,780 -3.94(-1.32%)
Aug 02, 2023 302.25 302.25 295.03 298.19 323,329 -4.06(-1.34%)
Aug 01, 2023 306.43 308.02 301.18 302.25 247,557 -3.75(-1.22%)
Jul 31, 2023 302.03 306.57 299.62 306.00 167,747 +4.76(+1.58%)
Jul 28, 2023 300.92 304.50 299.69 301.23 190,718 -0.54(-0.18%)
Jul 27, 2023 306.48 306.48 297.30 301.77 278,922 -4.99(-1.63%)
Jul 26, 2023 313.91 315.50 306.05 306.76 304,866 -7.62(-2.43%)
Jul 25, 2023 318.27 319.27 312.48 314.39 195,948 -5.19(-1.62%)
Jul 24, 2023 317.38 322.16 317.38 319.58 143,221 +2.40(+0.76%)
Jul 21, 2023 317.92 318.66 315.14 317.18 163,695 -0.25(-0.08%)
Jul 20, 2023 322.31 322.31 317.27 317.43 144,391 -2.60(-0.81%)
Jul 19, 2023 320.46 321.32 316.88 320.03 198,217 +0.93(+0.29%)
Jul 18, 2023 313.75 319.86 313.75 319.10 195,050 +5.91(+1.89%)
Jul 17, 2023 309.11 313.90 307.42 313.19 207,041 +4.16(+1.34%)
Jul 14, 2023 305.03 309.65 302.67 309.04 183,523 +4.70(+1.55%)
Jul 13, 2023 304.55 306.86 304.00 304.33 186,514 -0.52(-0.17%)
Jul 12, 2023 310.72 311.57 304.63 304.85 243,625 -5.78(-1.86%)
Jul 11, 2023 305.47 311.59 305.47 310.63 245,174 +7.59(+2.51%)
Jul 10, 2023 303.15 307.10 301.58 303.04 200,307 -0.88(-0.29%)
Jul 07, 2023 306.90 309.04 302.52 303.91 267,631 -4.38(-1.42%)
Jul 06, 2023 308.57 311.02 306.44 308.30 285,007 -0.34(-0.11%)
Jul 05, 2023 310.54 311.74 305.96 308.64 220,397 -0.93(-0.30%)
Jul 03, 2023 309.38 312.15 308.34 309.56 89,959 -0.50(-0.16%)
Jun 30, 2023 303.51 313.24 303.51 310.06 277,592 +5.86(+1.93%)
Jun 29, 2023 295.95 304.99 295.95 304.20 313,035 +8.06(+2.72%)
Jun 28, 2023 289.12 296.91 287.19 296.14 450,128 +7.02(+2.43%)
Jun 27, 2023 289.79 292.73 287.06 289.12 235,225 -0.53(-0.18%)
Jun 26, 2023 292.79 295.05 286.60 289.65 253,493 -1.85(-0.64%)
Jun 23, 2023 290.87 296.58 289.81 291.50 2,681,997 -0.23(-0.08%)
Jun 22, 2023 289.28 293.12 287.12 291.73 255,666 +3.15(+1.09%)
Jun 21, 2023 288.64 291.14 286.97 288.58 249,642 +0.96(+0.33%)
Jun 20, 2023 288.88 291.38 286.45 287.63 279,689 -0.63(-0.22%)
Jun 16, 2023 294.57 294.57 288.14 288.26 307,980 -3.20(-1.10%)
Jun 15, 2023 291.89 294.31 290.58 291.45 176,680 +7.86(+2.77%)
May 08, 2023 290.13 290.21 282.14 283.59 262,098 -6.92(-2.38%)
May 05, 2023 281.91 291.45 281.09 290.51 355,773 +10.24(+3.65%)
May 04, 2023 280.45 283.12 272.09 280.27 386,616 +1.06(+0.38%)
May 03, 2023 289.27 296.93 278.46 279.21 648,857 +4.37(+1.59%)
May 02, 2023 274.29 275.98 268.57 274.84 258,511 +0.06(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.