Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

MUSA

Murphy USA Inc

$82.96 1.07 (1.27%)
10:44 EDT MUSA Stock Quote Delayed 15 Minutes
  • MUSA Stock Chart
  • Historical MUSA Prices
Dividend & Yield:       N/A (N/A)
P/E:       10.34
Market Cap:       2.76B
EPS:       8.02
Volume:       25,794
Day's Range:       82.30 - 83.92
52wk Range:       64.89 - 88.58
Previous Close:       84.03
Historical Data for MUSA
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/22/19 84.75 85.45 83.51 210,098 84.03 -1.28   -1.50%
05/21/19 84.33 85.58 84.33 273,261 85.31 1.33   1.58%
05/20/19 82.77 84.12 82.77 269,892 83.98 0.69   0.83%
05/17/19 83.35 84.90 83.03 294,600 83.29 -0.44   -0.53%
05/16/19 84.21 85.17 83.64 263,438 83.73 -0.32   -0.38%
05/15/19 83.93 84.67 83.25 338,314 84.05 -0.51   -0.60%
05/14/19 84.00 85.20 84.00 309,256 84.56 0.59   0.70%
05/13/19 84.84 84.99 82.48 375,762 83.97 -2.03   -2.36%
05/10/19 86.15 86.49 84.57 381,700 86.00 -0.37   -0.43%
05/09/19 85.49 87.15 85.25 425,447 86.37 0.37   0.43%
05/08/19 85.72 86.51 84.83 305,090 86.00 0.25   0.29%
05/07/19 85.76 86.44 85.26 311,468 85.75 -0.53   -0.61%
05/06/19 83.70 86.63 83.70 331,382 86.28 1.31   1.54%
05/03/19 85.10 86.64 84.34 393,400 84.97 0.07   0.08%
05/02/19 84.52 85.32 82.50 357,422 84.90 -0.14   -0.16%
05/01/19 85.27 87.50 84.62 541,433 85.04 -0.43   -0.50%
04/30/19 81.05 88.58 81.05 1,237,834 85.47 3.21   3.90%
04/29/19 81.01 82.91 80.39 688,149 82.26 1.18   1.46%
04/26/19 81.60 82.58 80.82 756,900 81.08 -0.62   -0.76%
04/25/19 81.45 82.57 80.65 358,623 81.70 -0.38   -0.46%
04/24/19 82.57 84.42 81.76 536,889 82.08 -0.33   -0.40%
04/23/19 81.73 83.11 81.48 476,372 82.41 1.06   1.30%
04/22/19 81.69 82.05 80.82 282,129 81.35 -0.33   -0.40%
04/18/19 84.54 84.79 80.59 438,400 81.68 -2.95   -3.49%
04/17/19 84.44 85.10 83.97 222,064 84.63 0.56   0.67%
04/16/19 84.47 84.57 83.13 371,006 84.07 -0.05   -0.06%
04/15/19 83.74 84.27 83.50 327,168 84.12 0.47   0.56%
04/12/19 84.07 84.30 82.72 220,300 83.65 -0.12   -0.14%
04/11/19 83.02 84.14 82.61 309,670 83.77 0.92   1.11%
04/10/19 81.98 83.31 81.93 268,020 82.85 1.14   1.40%
04/09/19 81.57 81.99 81.17 324,481 81.71 0.11   0.13%
04/08/19 82.87 83.01 81.50 495,112 81.60 -1.54   -1.85%
04/05/19 84.84 85.26 82.74 545,900 83.14 -1.62   -1.91%
04/04/19 84.31 84.97 83.73 388,524 84.76 0.48   0.57%
04/03/19 85.08 85.43 83.63 374,175 84.28 -0.54   -0.64%
04/02/19 85.92 86.41 83.95 446,410 84.82 -0.96   -1.12%
04/01/19 86.19 86.57 84.81 256,665 85.78 0.16   0.19%
03/29/19 85.53 85.89 84.94 328,800 85.62 0.67   0.79%
03/28/19 84.29 85.17 84.09 296,302 84.95 0.96   1.14%
03/27/19 82.78 84.40 82.76 288,370 83.99 1.15   1.39%
03/26/19 81.97 83.33 81.94 227,413 82.84 1.22   1.49%
03/25/19 80.58 81.75 79.83 313,577 81.62 1.19   1.48%
03/22/19 81.83 82.34 80.41 219,700 80.43 -1.75   -2.13%
03/21/19 80.01 82.34 80.01 229,751 82.18 2.01   2.51%
03/20/19 81.68 81.93 79.93 277,080 80.17 -1.70   -2.08%
03/19/19 81.87 82.31 81.25 198,257 81.87 0.55   0.68%
03/18/19 80.47 81.62 80.36 271,536 81.32 0.94   1.17%
03/15/19 80.55 81.23 79.91 435,400 80.38 0.00   0.00%
03/14/19 79.93 80.97 78.96 240,965 80.38 0.31   0.39%
03/13/19 79.59 80.39 79.56 398,575 80.07 0.80   1.01%
03/12/19 78.91 79.35 78.00 364,488 79.27 0.42   0.53%
03/11/19 78.08 78.96 77.54 274,764 78.85 1.10   1.41%
03/08/19 78.79 79.45 77.58 308,000 77.75 -1.38   -1.74%
03/07/19 78.94 79.84 78.58 267,868 79.13 -0.04   -0.05%
03/06/19 78.79 79.86 78.39 271,870 79.17 0.61   0.78%
03/05/19 78.08 79.17 77.63 213,841 78.56 0.89   1.15%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?