Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Murphy USA Inc. Common Stock (NY:MUSA)

409.99 +0.38 (+0.09%)
Streaming Delayed Price Updated: 2:21 PM EST, Dec 18, 2025 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 (%)
Dec 17, 2025 407.20 410.29 399.10 409.61 257,365 +1.08(+0.26%)
Dec 16, 2025 406.64 409.81 401.82 408.53 296,554 +3.34(+0.82%)
Dec 15, 2025 406.03 413.92 395.85 405.19 295,610 -1.22(-0.30%)
Dec 12, 2025 397.44 408.64 397.44 406.41 301,511 +10.35(+2.61%)
Dec 11, 2025 389.07 400.51 389.07 396.06 205,593 +10.09(+2.61%)
Dec 10, 2025 388.90 391.17 381.58 385.97 287,885 -0.95(-0.25%)
Dec 09, 2025 393.23 394.84 386.61 386.92 274,753 -5.73(-1.46%)
Dec 08, 2025 387.62 402.33 385.06 392.65 253,691 -0.05(-0.01%)
Dec 05, 2025 397.71 398.86 392.09 392.70 174,712 -5.30(-1.33%)
Dec 04, 2025 390.33 401.90 388.00 398.00 218,149 +7.59(+1.94%)
Dec 03, 2025 387.99 395.50 386.38 390.41 175,953 +2.90(+0.75%)
Dec 02, 2025 385.63 392.09 380.13 387.51 179,919 +1.88(+0.49%)
Dec 01, 2025 384.89 392.81 383.83 385.63 240,271 +0.56(+0.15%)
Nov 28, 2025 383.71 386.53 380.01 385.07 90,978 +0.13(+0.03%)
Nov 26, 2025 378.09 387.95 377.00 384.94 152,411 +6.57(+1.74%)
Nov 25, 2025 372.00 383.10 365.95 378.37 263,004 +11.23(+3.06%)
Nov 24, 2025 377.52 380.24 366.19 367.14 410,293 -14.69(-3.85%)
Nov 21, 2025 381.47 390.23 377.73 381.83 298,948 +0.91(+0.24%)
Nov 20, 2025 380.81 385.92 376.17 380.92 363,093 +1.09(+0.29%)
Nov 19, 2025 370.00 382.53 367.71 379.83 356,379 +11.19(+3.04%)
Nov 18, 2025 358.64 369.74 354.90 368.64 229,872 +10.39(+2.90%)
Nov 17, 2025 356.93 360.66 353.32 358.25 160,023 +1.68(+0.47%)
Nov 14, 2025 364.64 368.41 354.17 356.57 155,437 -7.26(-2.00%)
Nov 13, 2025 361.08 370.67 359.74 363.83 311,620 +4.47(+1.24%)
Nov 12, 2025 356.42 363.10 353.79 359.36 230,085 +2.01(+0.56%)
Nov 11, 2025 361.61 361.61 352.42 357.35 187,816 -0.47(-0.13%)
Nov 10, 2025 362.42 363.07 353.67 357.82 227,266 -5.23(-1.44%)
Nov 07, 2025 357.53 364.23 356.05 363.05 223,666 +6.88(+1.93%)
Nov 06, 2025 362.89 364.27 352.01 356.17 231,471 -9.18(-2.51%)
Nov 05, 2025 366.99 371.14 363.18 365.36 253,105 -0.76(-0.21%)
Nov 04, 2025 370.09 372.61 358.13 366.12 306,449 -1.29(-0.35%)
Nov 03, 2025 357.62 370.89 354.52 367.40 374,637 +9.82(+2.75%)
Oct 31, 2025 360.12 363.13 349.22 357.58 669,935 -5.25(-1.45%)
Oct 30, 2025 377.58 398.68 350.56 362.83 980,442 -28.75(-7.34%)
Oct 29, 2025 392.45 401.38 388.09 391.58 554,523 -4.18(-1.06%)
Oct 28, 2025 390.01 397.21 383.78 395.76 317,630 +2.43(+0.62%)
Oct 27, 2025 376.93 394.36 376.93 393.34 460,523 +14.49(+3.83%)
Oct 24, 2025 379.50 385.94 378.84 378.84 276,714 +0.90(+0.24%)
Oct 23, 2025 371.93 379.82 365.09 377.94 377,426 +4.04(+1.08%)
Oct 22, 2025 372.10 378.87 371.30 373.90 378,889 +2.32(+0.62%)
Oct 21, 2025 375.40 378.11 366.36 371.58 329,138 -0.21(-0.06%)
Oct 20, 2025 381.98 389.69 361.37 371.80 371,429 -14.81(-3.83%)
Oct 17, 2025 382.06 389.71 380.08 386.61 229,361 +7.70(+2.03%)
Oct 16, 2025 377.63 381.56 375.83 378.91 201,329 +1.82(+0.48%)
Oct 15, 2025 373.94 386.36 373.94 377.10 359,553 -1.82(-0.48%)
Oct 14, 2025 377.02 386.21 374.98 378.91 374,526 +3.65(+0.97%)
Oct 13, 2025 378.83 383.69 373.50 375.26 277,140 -2.15(-0.57%)
Oct 10, 2025 369.97 379.61 368.29 377.40 317,257 +10.75(+2.93%)
Oct 09, 2025 376.35 376.35 366.65 366.65 209,393 -7.15(-1.91%)
Oct 08, 2025 381.49 384.89 372.37 373.80 237,574 -7.69(-2.02%)
Oct 07, 2025 379.82 381.67 374.57 381.49 172,954 +2.31(+0.61%)
Oct 06, 2025 393.87 395.44 374.81 379.18 217,442 -15.59(-3.95%)
Oct 03, 2025 393.31 397.06 393.06 394.77 184,084 +0.69(+0.17%)
Oct 02, 2025 391.69 396.81 390.60 394.09 141,719 +0.17(+0.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.