Murphy USA Stock Price History, MUSA Historical Prices

Add to My Stocks
$67.2 $1.44 (2.1%) MUSA stock closing price Aug 15, 2017 (Closing)

The 10 year data of Murphy USA stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Murphy USA P/E ratio, and PS ratio. The Murphy USA stock price history chart shows that the stock price reached a high of 79.29 on 05 Aug, 2016, and a low of 37.51 on 05 Aug, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1568.4968.4966.7967.2042654518.020.20
2017-08-1469.7769.8068.0568.6444123618.400.20
2017-08-1167.4370.3367.4369.3634700618.600.21
2017-08-1069.4869.5468.3768.6439282518.400.20
2017-08-0970.6070.9769.5269.8641621318.730.21
2017-08-0872.1172.4570.8970.9339516319.020.21
2017-08-0772.2472.4471.3672.1346726019.340.21
2017-08-0472.8572.9669.9672.2883557721.320.22
2017-08-0378.0079.9873.0173.44139476921.660.22
2017-08-0276.7976.8875.3276.1949823222.480.23
2017-08-0175.9577.0575.7176.8537792722.670.23
2017-07-3176.4376.4374.9575.7337270022.340.23
2017-07-2875.9076.4875.2876.0921043122.450.23
2017-07-2775.1876.1175.1876.0633226622.440.23
2017-07-2675.4875.8574.0875.1925564222.180.23
2017-07-2573.9676.8373.9575.1155272222.160.23
2017-07-2473.7474.1973.5073.6221613321.720.22
2017-07-2173.3073.9572.5973.8220482721.780.22
2017-07-2073.1273.7272.8273.3923562721.650.22
2017-07-1972.6973.1772.1172.7136815321.450.22
2017-07-1873.0073.5271.8572.2533772821.310.22
2017-07-1773.5673.9272.9173.0141115221.540.22
2017-07-1472.7473.4272.0673.0725850721.560.22
2017-07-1371.6273.4671.3972.7559073321.460.22
2017-07-1271.1072.1370.7771.3225937021.040.22
2017-07-1171.5372.1970.8571.0722408820.970.22
2017-07-1071.5572.7371.4871.5336651021.100.22
2017-07-0771.1572.1470.3271.9031078221.210.22
2017-07-0672.8973.0570.7870.9336555120.920.22
2017-07-0573.3973.6572.3773.1057404121.560.22
2017-07-0374.3274.6373.4273.6820084021.740.22
2017-06-3073.6074.4572.4474.1149472921.860.23
2017-06-2973.1373.9572.0773.11119039721.570.22
2017-06-2872.8573.9272.7172.8452360621.490.22
2017-06-2772.5873.0371.9072.0122007521.240.22
2017-06-2673.0173.0272.3972.4525183221.370.22
2017-06-2370.8472.7770.7572.6295425721.420.22
2017-06-2269.7971.1869.0471.1344772820.980.22
2017-06-2171.2971.2969.5269.9947083520.650.21
2017-06-2072.0972.6270.8371.2541209521.020.22
2017-06-1971.5072.5871.1872.5047393321.390.22
2017-06-1669.6271.2868.9271.2068929621.000.22
2017-06-1568.1470.1068.1469.8336326120.600.21
2017-06-1468.8069.1767.9768.8221002820.300.21
2017-06-1368.6269.2368.0168.5429660120.220.21
2017-06-1268.1369.2767.3568.6633006520.250.21
2017-06-0967.5768.4767.4868.3128497620.150.21
2017-06-0867.6168.4566.7967.4754636019.900.21
2017-06-0768.0068.5467.3367.4235857619.890.21
2017-06-0668.4268.4266.7567.7736389019.990.21
2017-06-0569.6869.7168.6169.4032544120.470.21
2017-06-0269.8170.7369.4669.9534041820.630.21
2017-06-0168.3570.1767.3770.0661761520.670.21
2017-05-3168.3668.3667.0368.0338048920.070.21
2017-05-3068.2568.6467.4568.0290092520.070.21
2017-05-290.000.000.0068.370N/AN/A
2017-05-2668.6968.8667.4168.3736325120.170.21
2017-05-2567.7768.8367.4368.5639813220.220.21
2017-05-2467.9668.0066.7367.8728244320.020.21
2017-05-2369.2969.2967.5867.6942186219.970.21
2017-05-2268.7869.8368.7869.6732989320.550.21
2017-05-1967.7168.6867.5068.5627024120.220.21
2017-05-1866.8568.2666.1167.5039848619.910.21
2017-05-1767.8668.2366.0566.6058951619.650.20
2017-05-1669.3769.3767.4568.3867201620.170.21
2017-05-1568.7269.2568.2869.0765242220.380.21
2017-05-1267.4268.8066.8868.5674102420.220.21
2017-05-1166.4567.9366.4567.6954493219.970.21
2017-05-1065.8667.5465.6867.1956692119.820.20
2017-05-0965.3867.0465.3465.8464645419.420.20
2017-05-0866.0866.8464.9765.3741372519.280.20
2017-05-0565.0866.1964.5966.1995484019.530.20
2017-05-0466.1266.5364.6865.0084409619.170.20
2017-05-0365.3366.3764.0366.2576551619.540.20
2017-05-0266.8667.7464.4765.76198260219.400.20
2017-05-0169.5470.2469.0569.1044496812.450.23
2017-04-2870.9471.0068.9369.5738196812.540.23
2017-04-2771.9872.0870.6371.1119770412.810.23
2017-04-2671.3871.9070.9771.8624916712.950.24
2017-04-2570.7471.2070.3271.1732268812.820.23
2017-04-2469.9670.5969.6270.4758827612.700.23
2017-04-2169.6570.0269.1669.7929376612.580.23
2017-04-2068.3069.6968.1069.4442913012.510.23
2017-04-1967.1970.0067.1968.18154789012.290.21
2017-04-1874.3974.4973.7274.1530786613.360.23
2017-04-1774.4674.9073.8274.2930071213.390.23
2017-04-140.000.000.0074.140N/AN/A
2017-04-1374.1574.5473.8074.1433223013.360.23
2017-04-1274.2474.5873.7573.9734001013.330.23
Get more Data

Murphy USA Stock Chart

View MUSA PE ratio, PS ratio stocks charts and compare with peers.
MUSA Chart
Note: Compare Murphy USA stock price history with the index and industry peers.

Murphy USA Historical Prices: Past 5 years

Max Stock Price 79.29 Aug 05,2016
Min Stock Price 37.51 Sep 03,2013
Avg Stock Price 59.43

Murphy USA Historical PE ratio: Past 5 years

Max PE Ratio 22.67 Aug 01,2017
Min PE Ratio 9.12 Aug 06,2015
Avg PE Ratio 13.08

Murphy USA Historical PS ratio: Past 5 years

Max PS Ratio 0.26 Jul 25,2016
Min PS Ratio 0.13 Aug 07,2014
Avg PS Ratio 0.2

MUSA Industry Peers

Company Price Change (%)
Western Refining (WNR)36.180.02 (0.06%)
Enlink Midstream (ENLC)16.40.4 (2.38%)
Cst Brands (CST)48.530.01 (0.02%)
The Pantry (PTRY)36.740 (0%)
Travelcenters Of America (TA)3.50.1 (2.78%)
Clean Energy Fuels (CLNE)2.320.03 (1.28%)
Ffp Marketing (FFPM)00 (0%)

Murphy USA historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Murphy USA stock analysis. Murphy USA stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. MUSA saw an opening price of 68.49, and a closing price of 67.2 on 15 Aug, 2017. Murphy USA historical P/S ratio was at a high of 0.26 on 05 Aug, 2016 and a low of 0.13 on 13 Oct, 2014. .