Murphy USA Stock Price History, MUSA Historical Prices

Add to My Stocks
$80.56 $0.36 (0.45%) MUSA stock closing price Jun 22, 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
2018-06-22 81.27 81.27 79.66 80.56 3,385,414 9.89 0.21
2018-06-20 77.74 80.54 76.19 80.18 1,039,439 9.84 0.21
2018-06-19 73.14 77.81 72.99 77.34 850,843 9.49 0.2
2018-06-18 70.78 73.38 70.42 73.33 529,182 9 0.19
2018-06-15 70.88 71.7 70.65 70.77 523,675 8.68 0.18
2018-06-14 72.72 72.82 70.72 71.05 474,528 8.72 0.18
2018-06-13 72.93 73.5 72.31 72.59 540,658 8.91 0.19
2018-06-12 72 72.97 71 72.8 807,587 8.93 0.19
2018-06-11 72.12 73.09 71.52 72.44 454,265 8.89 0.19
2018-06-08 70.44 71.98 70.12 71.92 444,026 8.83 0.19
2018-06-07 71.2 72.46 69.9 70.42 442,840 8.64 0.18
2018-06-06 71.83 72.12 71.22 71.32 392,802 8.75 0.18
2018-06-05 67.91 71.67 67.91 71.6 669,916 8.79 0.18
2018-06-04 66.51 68.09 66.51 68.03 554,410 8.35 0.18
2018-06-01 67.06 68.31 66.51 66.62 401,006 8.17 0.17
2018-05-31 68.49 68.49 66.16 66.76 445,745 8.19 0.17
2018-05-30 67.28 68.25 67.25 67.88 309,262 8.33 0.18
2018-05-29 66.4 67.6 66.27 66.83 321,344 8.2 0.17
2018-05-25 66.6 67.46 66.6 67.12 371,851 8.24 0.17
2018-05-24 66.43 67.01 65.37 66.88 575,267 8.21 0.17
2018-05-23 65.6 66.71 64.89 66.41 550,552 8.15 0.17
2018-05-22 68.25 68.53 65.94 66.03 370,583 8.1 0.17
2018-05-21 68.46 68.5 67.57 67.81 217,669 8.32 0.17
2018-05-18 68.41 68.77 67.73 68 296,162 8.34 0.18
2018-05-17 69.36 69.89 68.32 68.49 466,417 8.4 0.18
2018-05-16 69.42 70.31 69.23 69.47 315,697 8.52 0.18
2018-05-15 68.24 69.55 68.24 69.31 452,379 8.5 0.18
2018-05-14 66.8 69.04 66.8 68.7 400,926 8.43 0.18
2018-05-11 67.36 68.33 66.78 66.93 467,500 8.21 0.17
2018-05-10 66.22 67.81 66.22 67.54 486,596 8.29 0.17
2018-05-09 67.28 68.41 66.29 66.37 510,174 8.14 0.17
2018-05-08 65.78 68.35 65.78 67.16 770,933 8.24 0.17
2018-05-07 66.22 66.62 64.87 65.94 447,500 8.09 0.17
2018-05-04 66.88 67.35 65.68 66.15 548,472 8.12 0.17
2018-05-03 64.6 68.03 64.48 67.01 912,550 8.22 0.17
2018-05-02 63.99 67.31 61.05 64.95 1,206,474 7.97 0.17
2018-05-01 62.36 64.23 61.57 63.9 486,257 9.25 0.17
2018-04-30 63.93 64.14 62.55 62.57 414,742 9.06 0.17
2018-04-27 63.33 64.16 62.93 63.95 321,038 9.26 0.17
2018-04-26 64.56 65.17 62.87 63.16 299,396 9.14 0.17
2018-04-25 63.12 64.47 62.64 64.19 216,031 9.29 0.17
2018-04-24 63.4 64.15 62.71 63.14 366,832 9.14 0.17
2018-04-23 63.1 63.25 62 62.98 421,300 9.11 0.17
2018-04-20 64.4 64.94 63.31 63.44 262,250 9.18 0.17
2018-04-19 65.17 65.53 63.91 64.4 391,006 9.32 0.17
2018-04-18 64.7 65.87 64.7 64.98 315,209 9.4 0.17
2018-04-17 65.31 65.79 63.96 64.46 364,573 9.33 0.17
2018-04-16 64.26 65.19 63.72 64.84 512,956 9.38 0.17
2018-04-13 65.34 66.65 61.7 63.91 1,846,787 9.25 0.17
2018-04-12 68.3 68.65 67.91 68.24 561,203 9.88 0.18
2018-04-11 67.88 68.62 67.55 68.14 496,928 9.86 0.18
2018-04-10 68.72 69.43 67.45 69.02 548,119 9.99 0.19
2018-04-09 70.14 70.83 67.91 68.02 512,599 9.84 0.18
2018-04-06 70.35 71.2 69.14 69.86 389,892 10.11 0.19
2018-04-05 71.43 71.47 70 70.89 458,545 10.26 0.19
2018-04-04 69.89 71.57 69.8 70.97 423,850 10.27 0.19
2018-04-03 70.8 72.18 70.25 70.55 281,936 10.21 0.19
2018-04-02 72.51 73.18 69.71 70.44 327,237 10.19 0.19
2018-03-30 0 0 0 72.8 0 - -
2018-03-29 72.2 73.13 72.2 72.8 265,418 10.54 0.2
2018-03-28 72.6 73.17 71.92 72 213,647 10.42 0.19
2018-03-27 73.29 73.91 72.27 72.88 259,122 10.55 0.2
2018-03-26 71.48 73.63 70.99 73.33 265,931 10.61 0.2
2018-03-23 70.53 71.4 70.16 70.63 282,214 10.22 0.19
2018-03-22 71.33 71.78 70.26 70.35 265,348 10.18 0.19
2018-03-21 72.17 72.95 71.76 71.85 288,547 10.4 0.19
2018-03-20 76.16 76.58 72.29 72.46 363,402 10.49 0.2
2018-03-19 75.44 76.49 75.44 76.25 223,053 11.04 0.21
2018-03-16 74.07 76.11 74.07 75.69 375,612 10.95 0.2
2018-03-15 74.89 75.34 73.72 74.06 149,542 10.72 0.2
2018-03-14 75.21 75.21 73.77 74.49 180,950 10.78 0.2
2018-03-13 75.5 75.95 74.54 74.78 185,939 10.82 0.2
2018-03-12 76.57 77.04 75.14 75.26 348,247 10.89 0.2
2018-03-09 75.51 76.7 75.01 76.61 199,090 11.09 0.21
2018-03-08 76.3 76.37 74.91 75.23 209,290 10.89 0.2
2018-03-07 76.49 76.74 75.41 75.93 235,874 10.99 0.2
2018-03-06 75.68 78.53 75.68 77.13 415,699 11.16 0.21
2018-03-05 74.17 75.44 74.04 75.25 367,204 10.89 0.2
2018-03-02 74.12 75.04 72.74 74.45 482,453 10.77 0.2
2018-03-01 75.16 76.22 74.79 74.97 290,111 10.85 0.2
2018-02-28 75.08 75.74 74.54 75.11 301,674 10.87 0.2
2018-02-27 75.08 76.2 74.62 74.65 247,863 10.8 0.2
2018-02-26 75.37 75.93 74.56 75.29 177,071 10.9 0.2
2018-02-23 75.38 75.73 74.8 75.14 183,923 10.87 0.2
2018-02-22 74.89 75.36 74.48 74.89 218,892 10.84 0.2
2018-02-21 74.94 75.86 74.34 74.66 429,224 10.81 0.2
2018-02-20 75.02 75.73 74.73 74.95 158,404 10.85 0.2
2018-02-19 0 0 0 75.32 0 - -
2018-02-16 75.43 75.86 74.79 75.32 166,866 10.9 0.2
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 Price61.85

Murphy USA Historical PE ratio: Past 5 years

Max PE Ratio22.67Aug 01,2017
Min PE Ratio7.97May 02,2018
Avg PE Ratio13.36

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 (%)
Enlink Midstream (ENLC)16.750.3 (1.82%)
Tellurian Inc (TELL)8.790.11 (1.24%)
Clean Energy Fuels (CLNE)3.470.31 (9.81%)
Alon Usa Energy (ALJ)13.320.08 (0.6%)
Travelcenters Of America (TA)3.650.05 (1.39%)
Ffp Marketing (FFPM)0.010 (0%)
Ugi Corp (UGI)51.560.27 (0.53%)

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 $80.56 and traded with a volume of 3,385,414 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.