Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MUSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 443.94 | 0.56 | 0.13% | 443.22 | 447.91 | 442.76 | 153,520 |
| May 17 2024 | 443.38 | 3.99 | 0.91% | 441.20 | 445.7892 | 439.08 | 240,331 |
| May 16 2024 | 439.39 | 0.49 | 0.11% | 439.27 | 442.79 | 437.55 | 199,148 |
| May 15 2024 | 438.90 | 11.66 | 2.73% | 427.94 | 439.57 | 426.82 | 275,714 |
| May 14 2024 | 427.24 | -8.48 | -1.95% | 436.20 | 437.055 | 422.66 | 363,971 |
| May 13 2024 | 435.72 | 0.14 | 0.03% | 434.80 | 440.86 | 434.80 | 341,247 |
| May 10 2024 | 435.58 | 17.29 | 4.13% | 422.15 | 435.92 | 418.98 | 316,294 |
| May 09 2024 | 418.29 | 10.73 | 2.63% | 409.12 | 418.38 | 408.15 | 166,056 |
| May 08 2024 | 407.56 | -5.11 | -1.24% | 410.98 | 417.56 | 404.325 | 219,050 |
| May 07 2024 | 412.67 | 10.11 | 2.51% | 403.37 | 414.45 | 402.98 | 346,500 |
| May 06 2024 | 402.56 | 10.12 | 2.58% | 394.40 | 403.62 | 393.2239 | 324,863 |
| May 03 2024 | 392.44 | -3.92 | -0.99% | 398.28 | 398.335 | 390.20 | 454,711 |
| May 02 2024 | 396.36 | -15.44 | -3.75% | 385.00 | 404.05 | 382.04 | 620,111 |
| May 01 2024 | 411.80 | -2.02 | -0.49% | 413.00 | 415.51 | 408.86 | 462,557 |
| Apr 30 2024 | 413.82 | -9.72 | -2.29% | 423.00 | 423.00 | 412.93 | 246,656 |
| Apr 29 2024 | 423.54 | 2.20 | 0.52% | 422.00 | 426.47 | 417.16 | 225,364 |
| Apr 26 2024 | 421.34 | 0.80 | 0.19% | 418.87 | 426.01 | 418.87 | 166,767 |
| Apr 25 2024 | 420.54 | -0.57 | -0.14% | 420.26 | 424.08 | 416.90 | 176,805 |
| Apr 24 2024 | 421.11 | 4.40 | 1.06% | 416.85 | 421.61 | 415.685 | 163,580 |
| Apr 23 2024 | 416.71 | -1.36 | -0.33% | 417.07 | 421.77 | 416.26 | 241,829 |
| Apr 22 2024 | 418.07 | 0.84 | 0.20% | 418.23 | 421.965 | 415.99 | 224,798 |
| Apr 19 2024 | 417.23 | 4.38 | 1.06% | 413.89 | 419.445 | 412.03 | 171,634 |
| Apr 18 2024 | 412.85 | -8.26 | -1.96% | 423.03 | 423.4299 | 412.11 | 210,480 |
| Apr 17 2024 | 421.11 | 3.50 | 0.84% | 420.17 | 425.56 | 418.8273 | 342,279 |
| Apr 16 2024 | 417.61 | 1.75 | 0.42% | 415.74 | 421.89 | 415.115 | 194,687 |
| Apr 15 2024 | 415.86 | 3.62 | 0.88% | 416.07 | 421.13 | 413.26 | 190,092 |
| Apr 12 2024 | 412.24 | 1.48 | 0.36% | 409.25 | 413.28 | 408.00 | 160,771 |
| Apr 11 2024 | 410.76 | -2.17 | -0.53% | 414.43 | 415.04 | 407.07 | 139,473 |
| Apr 10 2024 | 412.93 | -0.27 | -0.07% | 410.06 | 417.38 | 405.01 | 295,325 |
| Apr 09 2024 | 413.20 | -5.43 | -1.30% | 418.37 | 418.37 | 407.08 | 234,585 |
| Apr 08 2024 | 418.63 | 0.76 | 0.18% | 419.06 | 423.005 | 417.51 | 186,985 |
| Apr 05 2024 | 417.87 | 4.65 | 1.13% | 414.87 | 418.44 | 412.00 | 245,429 |
| Apr 04 2024 | 413.22 | -7.28 | -1.73% | 422.47 | 422.47 | 409.08 | 279,667 |
| Apr 03 2024 | 420.50 | 1.21 | 0.29% | 419.47 | 422.02 | 416.76 | 167,105 |
| Apr 02 2024 | 419.29 | -7.68 | -1.80% | 429.71 | 430.83 | 415.19 | 259,859 |
| Apr 01 2024 | 426.97 | 7.77 | 1.85% | 421.23 | 429.59 | 418.79 | 238,633 |
| Mar 28 2024 | 419.20 | 2.14 | 0.51% | 420.68 | 423.00 | 415.96 | 169,685 |
| Mar 27 2024 | 417.06 | 2.74 | 0.66% | 417.19 | 419.2699 | 414.22 | 151,310 |
| Mar 26 2024 | 414.32 | -0.47 | -0.11% | 414.60 | 418.5359 | 412.53 | 136,661 |
| Mar 25 2024 | 414.79 | 2.33 | 0.56% | 411.95 | 418.245 | 409.838 | 116,074 |
| Mar 22 2024 | 412.46 | 2.19 | 0.53% | 412.33 | 413.76 | 408.23 | 160,990 |
| Mar 21 2024 | 410.27 | -3.82 | -0.92% | 414.50 | 414.50 | 401.32 | 287,775 |
| Mar 20 2024 | 414.09 | 2.17 | 0.53% | 412.53 | 414.63 | 411.04 | 199,524 |
| Mar 19 2024 | 411.92 | -1.33 | -0.32% | 414.63 | 415.99 | 409.79 | 208,324 |
| Mar 18 2024 | 413.25 | -8.54 | -2.02% | 421.30 | 422.85 | 412.71 | 199,474 |
| Mar 15 2024 | 421.79 | 8.56 | 2.07% | 412.00 | 422.19 | 412.00 | 310,103 |
| Mar 14 2024 | 413.23 | -1.62 | -0.39% | 416.24 | 418.57 | 411.52 | 139,830 |
| Mar 13 2024 | 414.85 | 7.04 | 1.73% | 408.36 | 415.02 | 407.765 | 160,051 |
| Mar 12 2024 | 407.81 | 2.15 | 0.53% | 406.29 | 410.65 | 404.95 | 214,645 |
| Mar 11 2024 | 405.66 | -10.76 | -2.58% | 417.35 | 417.775 | 403.26 | 222,630 |
| Mar 08 2024 | 416.42 | -1.81 | -0.43% | 418.10 | 424.00 | 415.335 | 278,104 |
| Mar 07 2024 | 418.23 | 6.97 | 1.69% | 412.75 | 418.49 | 412.18 | 121,524 |
| Mar 06 2024 | 411.26 | 5.84 | 1.44% | 408.39 | 411.72 | 405.83 | 226,281 |
| Mar 05 2024 | 405.42 | -15.09 | -3.59% | 415.66 | 416.135 | 402.63 | 252,997 |
| Mar 04 2024 | 420.51 | 1.62 | 0.39% | 418.47 | 426.0118 | 418.47 | 198,313 |
| Mar 01 2024 | 418.89 | 1.88 | 0.45% | 416.69 | 421.86 | 412.70 | 172,633 |
| Feb 29 2024 | 417.01 | 1.62 | 0.39% | 415.39 | 418.43 | 413.19 | 212,760 |
| Feb 28 2024 | 415.39 | 1.26 | 0.30% | 412.69 | 416.61 | 411.77 | 164,781 |
| Feb 27 2024 | 414.13 | 2.32 | 0.56% | 410.04 | 415.79 | 408.33 | 137,455 |
| Feb 26 2024 | 411.81 | -1.65 | -0.40% | 413.00 | 416.85 | 411.41 | 194,939 |
| Feb 23 2024 | 413.46 | 6.07 | 1.49% | 407.37 | 414.15 | 407.11 | 169,414 |
| Feb 22 2024 | 407.39 | 10.73 | 2.71% | 397.16 | 407.87 | 396.66 | 153,055 |
| Feb 21 2024 | 396.66 | -5.80 | -1.44% | 402.90 | 404.76 | 394.80 | 233,656 |
