Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Murphy USA Inc (NY: MUSA )

478.52 +4.55 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 471.11 481.37 468.70 478.52 221,963 +4.55(+0.96%)
Jun 12, 2024 453.04 488.62 448.47 473.97 424,346 +24.88(+5.54%)
Jun 11, 2024 444.43 451.36 444.00 449.09 189,386 +3.67(+0.82%)
Jun 10, 2024 444.09 447.40 440.06 445.42 142,072 -0.17(-0.04%)
Jun 07, 2024 443.31 448.93 441.93 445.59 105,990 +1.45(+0.33%)
Jun 06, 2024 444.24 445.38 437.15 444.14 216,806 +0.31(+0.07%)
Jun 05, 2024 433.85 445.94 432.50 443.83 207,030 +11.06(+2.56%)
Jun 04, 2024 445.26 445.91 424.02 432.77 379,043 -14.73(-3.29%)
Jun 03, 2024 438.37 451.60 437.49 447.50 227,227 +8.75(+1.99%)
May 31, 2024 433.24 439.28 430.17 438.75 207,748 +7.46(+1.73%)
May 30, 2024 433.78 435.50 430.24 431.29 150,180 -2.24(-0.52%)
May 29, 2024 443.85 446.39 432.05 433.53 170,456 -12.39(-2.78%)
May 28, 2024 444.75 446.88 441.98 445.92 139,668 +1.47(+0.33%)
May 24, 2024 446.00 449.37 441.64 444.45 146,584 +0.09(+0.02%)
May 23, 2024 439.63 444.36 436.73 444.36 142,790 +3.35(+0.76%)
May 22, 2024 440.45 443.55 438.00 441.01 137,970 +0.00(+0.00%)
May 21, 2024 445.31 445.31 435.60 441.01 167,209 -2.93(-0.66%)
May 20, 2024 443.22 447.91 442.76 443.94 153,520 +0.56(+0.13%)
May 17, 2024 441.20 445.79 439.08 443.38 240,331 +4.43(+1.01%)
May 16, 2024 438.83 442.35 437.11 438.95 199,347 +0.49(+0.11%)
May 15, 2024 427.51 439.13 426.45 438.46 275,991 +11.65(+2.73%)
May 14, 2024 435.76 436.62 422.24 426.81 364,335 -8.47(-1.95%)
May 13, 2024 434.37 440.42 434.37 435.28 341,589 +0.14(+0.03%)
May 10, 2024 421.73 435.48 420.50 435.14 316,612 +17.27(+4.13%)
May 09, 2024 408.71 417.96 407.74 417.87 166,222 +10.72(+2.63%)
May 08, 2024 410.57 417.14 403.92 407.15 219,269 -5.11(-1.24%)
May 07, 2024 402.97 414.04 402.97 412.26 346,974 +10.10(+2.51%)
May 06, 2024 394.00 403.22 392.83 402.16 325,188 +10.11(+2.58%)
May 03, 2024 390.50 397.94 389.81 392.05 455,166 -3.92(-0.99%)
May 02, 2024 384.61 403.64 381.66 395.96 620,732 -15.42(-3.75%)
May 01, 2024 414.23 415.09 408.45 411.39 463,065 -2.02(-0.49%)
Apr 30, 2024 422.11 422.11 412.52 413.41 247,004 -9.71(-2.29%)
Apr 29, 2024 421.58 426.04 416.74 423.12 225,589 +2.20(+0.52%)
Apr 26, 2024 418.45 425.58 418.45 420.92 166,934 +0.80(+0.19%)
Apr 25, 2024 419.84 423.65 416.48 420.12 176,982 -0.57(-0.14%)
Apr 24, 2024 416.43 421.19 415.27 420.69 163,743 +4.39(+1.06%)
Apr 23, 2024 416.65 421.35 415.84 416.29 242,071 -1.36(-0.33%)
Apr 22, 2024 417.81 421.54 415.57 417.65 225,023 +0.84(+0.20%)
Apr 19, 2024 413.48 419.02 411.62 416.81 171,807 +4.38(+1.06%)
Apr 18, 2024 422.61 423.01 411.70 412.44 210,690 -8.25(-1.96%)
Apr 17, 2024 419.75 425.13 418.41 420.69 342,822 +3.50(+0.84%)
Apr 16, 2024 415.32 421.47 414.70 417.19 194,882 +1.75(+0.42%)
Apr 15, 2024 415.65 420.71 412.85 415.44 190,282 +3.62(+0.88%)
Apr 12, 2024 408.84 412.87 407.59 411.83 160,932 +1.48(+0.36%)
Apr 11, 2024 414.01 414.62 406.66 410.35 140,429 -2.17(-0.53%)
Apr 10, 2024 409.65 416.96 404.60 412.52 295,621 -0.27(-0.07%)
Apr 09, 2024 417.95 417.95 406.67 412.79 234,820 -5.43(-1.30%)
Apr 08, 2024 418.64 422.58 417.09 418.21 187,172 +0.76(+0.18%)
Apr 05, 2024 414.45 418.02 411.59 417.45 245,859 +4.65(+1.13%)
Apr 04, 2024 422.05 422.05 408.67 412.81 279,967 -7.27(-1.73%)
Apr 03, 2024 419.05 421.60 416.34 420.08 167,459 +1.21(+0.29%)
Apr 02, 2024 429.28 430.40 414.77 418.87 260,119 -7.67(-1.80%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.