Get the Stockscreener App
392.44
0.99%
-3.92
Murphy USA Inc Stock (MUSA) Price History
The historical daily chart and data for Murphy USA Inc stock (MUSA), show that the latest closing stock price as of May 03, 2024, is $392.44.
- Murphy USA Inc all-time high stock price is $430.83, occurred on April 02, 2024.
- The lowest Murphy USA Inc stock price recorded was $37.09 on February 04, 2014. Since then, Murphy USA Inc's stock price has risen over 958.07% to $392.44 now.
- The 52-week high stock price for MUSA is $430.83, representing a 9.78% increase from the current share price, occurred on April 02, 2024.
- The 52-week low stock price for MUSA is $268.69, indicating a -31.53% decrease from the current share price, occurred on May 23, 2023.
- The closing price of Murphy USA Inc (MUSA) stock in the beginning of 2023 was $197.66. The stock closed the year at $279.54, a gain of over 41.42% for the year.
The table below shows more information about MUSA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $398.3 | $390.2 | $8.13 | 451,163.0 | -0.99% |
| May 02, 2024 | $404.1 | $382.0 | $22.01 | 603,318.0 | -3.75% |
| May 01, 2024 | $415.5 | $408.9 | $6.65 | 446,621.0 | -0.49% |
| Apr 30, 2024 | $422.5 | $412.9 | $9.60 | 241,327.0 | -2.29% |
| Apr 29, 2024 | $426.5 | $417.2 | $9.31 | 196,443.0 | +0.52% |
| Apr 26, 2024 | $426.0 | $418.9 | $7.14 | 159,330.0 | +0.19% |
| Apr 25, 2024 | $424.1 | $416.9 | $7.18 | 169,509.0 | -0.14% |
| Apr 24, 2024 | $421.6 | $415.7 | $5.93 | 161,490.0 | +1.06% |
| Apr 23, 2024 | $421.8 | $416.3 | $5.51 | 211,164.0 | -0.33% |
| Apr 22, 2024 | $422.0 | $416.0 | $5.97 | 199,967.0 | +0.20% |
| Apr 19, 2024 | $419.4 | $412.0 | $7.42 | 165,979.0 | +1.06% |
| Apr 18, 2024 | $423.4 | $412.1 | $11.32 | 167,183.0 | -1.96% |
| Apr 17, 2024 | $425.6 | $418.8 | $6.73 | 332,148.0 | +0.84% |
| Apr 16, 2024 | $421.9 | $415.1 | $6.77 | 176,655.0 | +0.42% |
| Apr 15, 2024 | $421.1 | $413.3 | $7.87 | 183,592.0 | +0.88% |
| Apr 12, 2024 | $413.3 | $408.0 | $5.28 | 154,268.0 | +0.36% |
| Apr 11, 2024 | $415.0 | $407.1 | $7.97 | 132,339.0 | -0.53% |
| Apr 10, 2024 | $417.4 | $405.0 | $12.37 | 268,124.0 | -0.07% |
| Apr 09, 2024 | $418.4 | $407.1 | $11.29 | 207,385.0 | -1.42% |
| Apr 08, 2024 | $423.0 | $417.5 | $5.50 | 166,273.0 | +0.30% |
| Apr 05, 2024 | $418.4 | $412.0 | $6.44 | 245,613.0 | +1.13% |
Murphy USA Inc Stock (MUSA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Murphy USA Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MUSA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Murphy USA Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Murphy USA Inc Stock (MUSA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $415.5 | $382.0 | $33.47 | 1,952,265.0 | -5.17% |
| Apr, 2024 | $430.8 | $405.0 | $25.82 | 4,484,216.0 | -1.28% |
| Mar, 2024 | $426.0 | $401.3 | $24.69 | 3,877,543.0 | +0.53% |
| Feb, 2024 | $418.4 | $350.6 | $67.88 | 4,674,069.0 | +18.29% |
| Jan, 2024 | $384.2 | $350.6 | $33.60 | 3,714,640.0 | -1.13% |
Murphy USA Inc Stock (MUSA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $375.5 | $351.6 | $23.93 | 3,864,306.0 | -3.52% |
| Nov, 2023 | $382.0 | $361.1 | $20.92 | 4,605,284.0 | +1.89% |
| Oct, 2023 | $372.6 | $340.0 | $32.67 | 4,851,487.0 | +6.13% |
| Sep, 2023 | $347.9 | $309.2 | $38.67 | 4,851,546.0 | +7.58% |
| Aug, 2023 | $322.1 | $282.5 | $39.57 | 4,848,020.0 | +3.46% |
| Jul, 2023 | $323.4 | $298.3 | $25.10 | 4,097,590.0 | -1.31% |
| Jun, 2023 | $314.3 | $275.0 | $39.28 | 7,654,215.0 | +12.55% |
| May, 2023 | $298.3 | $268.7 | $29.64 | 5,935,591.0 | +0.43% |
| Apr, 2023 | $280.0 | $248.8 | $31.23 | 4,427,144.0 | +6.66% |
| Mar, 2023 | $266.3 | $231.7 | $34.67 | 7,128,836.0 | +1.16% |
| Feb, 2023 | $280.4 | $244.3 | $36.17 | 6,886,153.0 | -6.23% |
| Jan, 2023 | $281.4 | $252.9 | $28.52 | 5,229,695.0 | -2.69% |
Murphy USA Inc Stock (MUSA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $300.0 | $275.8 | $24.21 | 6,566,288.0 | -5.50% |
| Nov, 2022 | $320.1 | $279.3 | $40.76 | 5,682,207.0 | -5.95% |
| Oct, 2022 | $323.0 | $267.6 | $55.38 | 7,832,007.0 | +14.40% |
| Sep, 2022 | $294.3 | $262.4 | $31.91 | 6,916,010.0 | -5.26% |
| Aug, 2022 | $303.1 | $279.8 | $23.31 | 6,194,614.0 | +2.04% |
| Jul, 2022 | $294.8 | $231.0 | $63.76 | 6,822,594.0 | +22.11% |
| Jun, 2022 | $253.6 | $217.4 | $36.23 | 7,806,421.0 | -6.52% |
| May, 2022 | $262.6 | $228.1 | $34.49 | 7,788,374.0 | +6.64% |
| Apr, 2022 | $249.1 | $199.9 | $49.24 | 6,471,645.0 | +16.82% |
| Mar, 2022 | $204.0 | $164.3 | $39.69 | 7,089,077.0 | +10.63% |
| Feb, 2022 | $199.4 | $173.6 | $25.77 | 5,520,714.0 | -8.10% |
| Jan, 2022 | $202.2 | $182.7 | $19.45 | 4,065,872.0 | -1.29% |
4.88%
0.84%
Cap:
|
Volume (24h):