Murphy USA Stock Price History, MUSA Historical Prices

Add to My Stocks
$75.32 $0.18 (0.24%) MUSA stock closing price Feb 16, 2018 (Closing)

Murphy USA stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Murphy USA P/E ratio data for the stock. The Murphy USA stock price history chart shows that the stock price was at a high of $88.59 on Jan 23, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 75.43 75.86 74.79 75.32 166,755 10.9 0.2
2018-02-15 75.54 75.73 74.69 75.5 193,280 10.93 0.2
2018-02-14 73.93 75.58 73.89 75.16 250,063 10.88 0.2
2018-02-13 71.7 75.03 71.38 74.48 410,958 10.78 0.2
2018-02-12 70.78 72.87 69.87 72.14 370,990 10.44 0.19
2018-02-09 70.25 71.12 67.59 70.44 287,407 10.19 0.19
2018-02-08 71 71.87 69.41 69.42 345,962 10.05 0.19
2018-02-07 71.83 72.29 70.76 71 280,878 10.28 0.19
2018-02-06 70.5 72.31 69.23 72.06 526,026 10.43 0.19
2018-02-05 74.95 75.38 70.86 71.4 633,028 15.97 0.2
2018-02-02 78.12 78.71 75.1 75.89 968,869 16.98 0.22
2018-02-01 83.93 83.93 75.46 79 2,097,584 17.67 0.22
2018-01-31 85.66 86.72 84.69 85.31 501,431 19.09 0.24
2018-01-30 85.37 85.82 84.55 85.1 378,295 19.04 0.24
2018-01-29 86.59 87.08 85.89 86.11 236,330 19.26 0.24
2018-01-26 88.5 89.69 86.42 86.75 195,262 19.41 0.25
2018-01-25 88.77 88.83 87.74 88.11 148,935 19.71 0.25
2018-01-24 88.88 89.37 87.86 88.36 146,281 19.77 0.25
2018-01-23 88.14 88.91 87.71 88.59 143,984 19.82 0.25
2018-01-22 87.51 88.25 86.9 88.2 149,444 19.73 0.25
2018-01-19 87.25 87.82 86.83 87.24 264,960 19.52 0.25
2018-01-18 86.42 87.99 86.42 87.08 268,225 19.48 0.25
2018-01-17 86.57 86.71 85.72 86.05 668,564 19.25 0.24
2018-01-16 87.11 87.33 85.28 86 481,105 19.24 0.24
2018-01-10 85.34 86.38 84.86 85.95 276,524 19.23 0.24
2018-01-09 86.22 86.85 84.38 85.74 345,445 19.18 0.24
2018-01-08 83.81 86.15 83.71 85.87 338,660 19.21 0.24
2018-01-05 82.7 84.79 82.46 83.76 401,460 18.74 0.24
2018-01-04 81.8 83.02 81.72 82.12 319,305 18.37 0.23
2018-01-03 80.71 81.2 80.02 80.93 216,148 18.11 0.23
2018-01-02 80.5 81.41 80.17 80.68 215,931 18.05 0.23
2017-12-29 80.85 81.29 79.92 80.36 187,916 17.98 0.23
2017-12-28 80.23 80.97 79.65 80.71 226,458 18.06 0.23
2017-12-27 80.61 81.03 80.09 80.12 134,941 17.92 0.23
2017-12-26 79.64 80.86 79.59 80.47 153,918 18 0.23
2017-12-22 79.76 80.08 78.86 79.81 105,564 17.86 0.23
2017-12-21 79.66 80.15 79.34 79.71 167,533 17.83 0.23
2017-12-20 79.48 80.15 78.95 79.85 203,897 17.86 0.23
2017-12-19 78.83 79.43 78.62 79.05 180,912 17.69 0.22
2017-12-18 76.76 79.33 76.76 78.96 283,885 17.66 0.22
2017-12-15 75.14 76.84 75.11 76.34 645,088 17.08 0.22
2017-12-14 76.84 76.88 74.39 74.55 282,113 16.68 0.21
2017-12-13 76.59 77.73 75.99 76.86 288,734 17.2 0.22
2017-12-12 80.25 80.25 76.54 76.66 550,402 17.15 0.22
2017-12-11 80.77 80.86 79.24 80.2 467,257 17.94 0.23
2017-12-08 80.11 81.26 79.56 81 306,350 18.12 0.23
2017-12-07 79.7 80.1 79.3 79.82 233,565 17.86 0.23
2017-12-06 79.74 79.91 78.69 79.51 232,317 17.79 0.23
2017-12-05 79.69 80.26 78.97 79.28 244,333 17.74 0.22
2017-12-04 78.3 81.3 78.3 79.6 349,757 17.81 0.23
2017-12-01 78.55 79.27 77.4 77.76 239,881 17.4 0.22
2017-11-30 78.63 80.07 78.15 78.85 337,241 17.64 0.22
2017-11-29 75.24 78.87 75.1 78.43 476,612 17.55 0.22
2017-11-28 75.04 75.25 73.99 75.07 358,693 16.79 0.21
2017-11-27 76 76.07 74.92 74.97 225,075 16.77 0.21
2017-11-24 76.06 76.53 75.57 76.01 83,142 17 0.22
2017-11-23 0 0 0 76.06 0 - -
2017-11-22 76.32 76.99 75.9 76.06 245,165 17.02 0.22
2017-11-21 76.86 76.95 75.7 76.36 189,553 17.08 0.22
2017-11-20 76.05 77.05 75.8 76.84 188,708 17.19 0.22
2017-11-17 75.15 76.24 74.78 76.13 184,480 17.03 0.22
2017-11-16 73.84 75.57 73.53 75.45 218,561 16.88 0.21
2017-11-15 73.51 74.15 73.19 73.88 261,447 16.53 0.21
2017-11-14 72.85 73.88 72.85 73.76 239,135 16.5 0.21
2017-11-13 73.85 74.41 73.2 73.29 288,430 16.4 0.21
2017-11-10 73.32 74.38 73.32 73.97 398,068 16.55 0.21
2017-11-09 71.9 74.42 71.9 73.8 355,894 16.51 0.21
2017-11-08 71.99 73.48 71.89 72.07 617,302 16.12 0.2
2017-11-07 73.65 73.68 70.24 72 815,572 16.11 0.2
2017-11-06 73.65 75.97 73.35 75.93 480,989 16.99 0.22
2017-11-03 72.52 74.51 72.52 73.35 895,652 16.41 0.21
2017-11-02 75.67 76.74 70.46 73 953,844 16.33 0.21
2017-11-01 75 75.59 74.28 75.29 504,268 20.19 0.22
2017-10-31 74.9 75.16 74.28 74.36 415,909 19.94 0.22
2017-10-30 75.95 76.14 74.77 74.85 272,616 20.07 0.22
2017-10-27 75.43 76.1 75.08 75.76 296,272 20.31 0.22
2017-10-26 74.29 76.25 74.29 75.34 356,870 20.2 0.22
2017-10-25 74.08 74.35 73.35 74.17 203,350 19.89 0.22
2017-10-24 73.57 74.31 73.46 74.11 154,316 19.87 0.22
2017-10-23 72.91 73.91 72.84 73.24 267,768 19.64 0.22
2017-10-20 73.1 74.35 71.64 73.02 406,670 19.58 0.22
2017-10-19 72.84 73.04 72.06 72.86 202,032 19.53 0.22
2017-10-18 73.67 73.82 72.81 73.21 245,256 19.63 0.22
2017-10-17 73.09 74.05 73.09 73.47 171,276 19.7 0.22
2017-10-16 73.61 73.65 72.69 73.12 216,703 19.6 0.22
2017-10-13 72.52 73.91 72.28 73.55 284,687 19.72 0.22
2017-10-12 72.85 73.12 71.03 72.54 378,434 19.45 0.22
2017-10-11 72.78 73.21 72.13 73.03 273,255 19.58 0.22
2017-10-10 72.33 73.14 72.1 72.52 283,038 19.44 0.22
Get more Data

Murphy USA Stock History 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 Stock Price History: Past 5 years

Max Stock Price88.59Jan 23,2018
Min Stock Price37.51Sep 03,2013
Avg Stock Price61.2

Murphy USA Historical PE ratio: Past 5 years

Max PE Ratio22.67Aug 01,2017
Min PE Ratio9.12Aug 06,2015
Avg PE Ratio13.74

Murphy USA Historical PS ratio: Past 5 years

Max PS Ratio0.26Jul 25,2016
Min PS Ratio0.13Aug 07,2014
Avg PS Ratio0.2

MUSA Industry Peers

Company Price Change (%)
Cvr Energy (CVI)33.440.82 (2.39%)
Delek Us (DK)33.60.28 (0.83%)
Clean Energy Fuels (CLNE)1.460.05 (3.31%)
World Fuel Services (INT)26.310.01 (0.04%)
Travelcenters Of America (TA)4.030.02 (0.49%)
Ffp Marketing (FFPM)0.010 (0%)
Ugi Corp (UGI)43.70.08 (0.18%)

We provide Murphy USA share price history along with PE ratio and PS ratio for doing Murphy USA fundamental analysis. Murphy USA stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. MUSA stock closed at $75.32 and traded with a volume of 166,866 on the last trading day. Murphy USA historical P/S ratio was at a high of 0.26 on Jul 25, 2016 and a low of 0.13 on Aug 07, 2014.