Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Murphy USA Inc (NY: MUSA )

496.47 +3.71 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 486.44 498.38 486.44 496.47 559,894 +3.71(+0.75%)
Sep 19, 2024 518.71 518.79 489.70 492.76 404,082 -22.58(-4.38%)
Sep 18, 2024 527.35 530.13 512.88 515.34 173,922 -11.93(-2.26%)
Sep 17, 2024 535.28 543.02 526.71 527.27 143,546 -8.58(-1.60%)
Sep 16, 2024 536.17 552.30 535.66 535.85 121,945 +2.60(+0.49%)
Sep 13, 2024 537.41 542.00 528.76 533.25 145,870 -2.25(-0.42%)
Sep 12, 2024 523.13 536.09 523.13 535.50 173,561 +12.60(+2.41%)
Sep 11, 2024 519.93 524.79 510.35 522.90 170,395 +1.30(+0.25%)
Sep 10, 2024 509.70 525.89 509.47 521.60 196,272 +13.27(+2.61%)
Sep 09, 2024 508.20 509.48 504.94 508.33 158,792 +0.12(+0.02%)
Sep 06, 2024 515.08 517.57 507.00 508.21 132,508 -5.30(-1.03%)
Sep 05, 2024 505.08 515.62 505.08 513.51 181,648 +5.20(+1.02%)
Sep 04, 2024 508.80 512.11 504.89 508.31 106,716 -1.46(-0.29%)
Sep 03, 2024 518.31 522.39 508.58 509.77 149,302 -9.86(-1.90%)
Aug 30, 2024 509.67 520.52 509.67 519.63 165,167 +8.92(+1.75%)
Aug 29, 2024 517.75 518.18 510.02 510.71 125,291 -4.10(-0.80%)
Aug 28, 2024 518.01 522.57 514.75 514.81 102,161 -2.76(-0.53%)
Aug 27, 2024 513.41 518.59 511.54 517.57 128,543 +5.57(+1.09%)
Aug 26, 2024 514.13 519.75 510.62 512.00 143,876 -1.67(-0.33%)
Aug 23, 2024 509.33 517.00 509.33 513.67 112,237 +6.40(+1.26%)
Aug 22, 2024 510.95 510.95 506.67 507.27 85,133 -3.50(-0.68%)
Aug 21, 2024 511.58 512.34 505.12 510.76 150,461 +0.79(+0.15%)
Aug 20, 2024 516.55 518.32 507.80 509.97 88,342 -7.31(-1.41%)
Aug 19, 2024 509.47 519.71 509.47 517.29 174,425 +6.26(+1.22%)
Aug 16, 2024 504.13 514.38 504.13 511.03 120,622 +7.35(+1.46%)
Aug 15, 2024 503.86 507.01 501.14 503.68 127,413 +4.99(+1.00%)
Aug 14, 2024 500.06 503.44 494.99 498.69 113,324 -0.52(-0.10%)
Aug 13, 2024 507.27 507.61 497.53 499.21 154,783 -7.14(-1.41%)
Aug 12, 2024 511.64 512.92 506.21 506.36 91,068 -4.10(-0.80%)
Aug 09, 2024 516.92 516.92 508.36 510.45 114,720 -6.46(-1.25%)
Aug 08, 2024 500.26 517.51 500.26 516.92 162,272 +17.61(+3.53%)
Aug 07, 2024 508.54 513.44 498.93 499.30 150,912 -8.87(-1.75%)
Aug 06, 2024 510.81 515.62 507.27 508.18 205,989 -0.01(-0.00%)
Aug 05, 2024 502.83 514.50 495.46 508.19 209,798 -4.51(-0.88%)
Aug 02, 2024 507.58 521.08 503.07 512.69 238,045 -1.84(-0.36%)
Aug 01, 2024 492.97 518.60 489.56 514.53 348,989 +10.05(+1.99%)
Jul 31, 2024 508.38 513.74 501.38 504.48 367,254 -0.18(-0.04%)
Jul 30, 2024 503.14 511.99 501.36 504.66 173,425 +3.46(+0.69%)
Jul 29, 2024 509.82 511.94 499.58 501.20 263,133 -8.60(-1.69%)
Jul 26, 2024 510.23 517.20 507.61 509.80 207,106 +8.70(+1.74%)
Jul 25, 2024 496.75 504.97 495.38 501.10 139,185 +2.15(+0.43%)
Jul 24, 2024 504.60 504.82 485.89 498.95 247,565 -7.23(-1.43%)
Jul 23, 2024 519.54 519.54 506.15 506.19 176,527 -11.13(-2.15%)
Jul 22, 2024 514.10 518.95 505.95 517.32 189,544 +6.65(+1.30%)
Jul 19, 2024 500.71 511.93 500.36 510.66 235,922 +10.85(+2.17%)
Jul 18, 2024 492.49 499.96 486.15 499.81 199,598 +11.04(+2.26%)
Jul 17, 2024 494.10 497.98 487.80 488.77 194,018 -6.63(-1.34%)
Jul 16, 2024 486.96 502.75 486.96 495.41 220,697 +12.26(+2.54%)
Jul 15, 2024 479.01 485.72 476.50 483.15 146,846 +8.19(+1.73%)
Jul 12, 2024 473.45 477.85 471.36 474.95 118,827 +3.48(+0.74%)
Jul 11, 2024 464.53 472.84 464.26 471.48 139,701 +8.98(+1.94%)
Jul 10, 2024 459.94 462.75 454.53 462.50 189,664 +7.79(+1.71%)
Jul 09, 2024 458.93 458.93 453.29 454.70 146,023 -4.30(-0.94%)
Jul 08, 2024 455.28 461.35 454.77 459.00 153,784 +5.88(+1.30%)
Jul 05, 2024 451.86 455.60 445.69 453.11 188,745 +0.66(+0.15%)
Jul 03, 2024 459.52 459.52 448.29 452.45 90,610 -7.00(-1.52%)
Jul 02, 2024 463.11 463.11 452.87 459.46 133,161 -3.62(-0.78%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.