$69.00 -0.01 (%) Murphy USA Inc - NYSE

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MUSA historical data

Date Open High Low Close Volume
4/24/201568.9169.2068.5369.00507,426
4/23/201569.6670.5468.9669.01363,777
4/22/201570.1570.4469.3869.77213,706
4/21/201570.1470.5069.4270.07287,182
4/20/201569.7270.6469.5269.92461,969
4/17/201569.7969.8268.6169.34322,764
4/16/201570.2770.9369.8170.11445,060
4/15/201571.6071.7970.3370.41392,408
4/14/201571.6672.4871.5071.92253,455
4/13/201572.3172.6871.9172.11172,580
4/10/201571.5972.5671.2272.31176,710
4/9/201571.7972.1271.2471.55176,348
4/8/201571.6472.0271.1371.75426,681
4/7/201572.0172.6271.5871.64247,133
4/6/201572.0872.6571.8472.47580,196
4/2/201573.0073.6472.0772.44467,498
4/1/201572.2973.6071.7573.47528,840
3/31/201572.9673.9772.3072.37344,944
3/30/201571.2073.8970.9073.48353,983
3/27/201568.6971.2568.6971.16384,499
3/26/201568.6869.1568.5168.64359,101
3/25/201570.9271.1169.2769.29402,381
3/24/201570.5271.2770.5271.03183,661
3/23/201570.9271.1770.5070.65207,432
3/20/201570.8671.5470.0470.89379,902
3/19/201570.2171.1370.1670.64278,121
3/18/201571.2471.2470.0670.60331,937
3/17/201570.9471.9170.5870.95353,117
3/16/201570.2571.3170.1571.10412,521
3/13/201570.1770.8569.3070.03276,457
3/12/201568.7070.9268.6970.19338,269
3/11/201568.4569.0068.1468.49327,751
3/10/201569.5869.9168.1568.43296,742
3/9/201569.3170.4869.3169.95329,996
3/6/201570.3170.4769.2269.32247,626
3/5/201571.0871.1970.3170.52201,642
3/4/201570.8171.0669.7370.68412,303
3/3/201572.4072.4070.7371.31318,905
3/2/201571.1572.2970.9772.17370,272
2/27/201571.6671.7470.7670.99460,470
2/26/201571.0171.4670.2371.41334,958
2/25/201571.6671.6670.8671.00392,382
2/24/201572.4972.4971.1571.42317,432
2/23/201571.8072.1570.9672.09266,930
2/20/201571.9471.9871.1371.75246,267
2/19/201571.4172.0070.6271.99335,881
2/18/201570.2271.1169.3471.06291,712
2/17/201570.9971.7470.3070.56334,934
2/13/201571.4371.6570.7471.09394,571
2/12/201572.0572.1170.8171.53520,104
2/11/201570.8071.6769.8171.51632,346
2/10/201569.0970.6868.7070.57414,501
2/9/201568.7869.0867.6168.74722,396
2/6/201569.2370.0067.7268.86761,856
2/5/201570.2672.3367.1068.981,372,588
2/4/201570.3571.0869.6171.07455,187
2/3/201571.5572.5569.8770.27486,025
2/2/201569.7870.8768.7370.72389,695
1/30/201569.3770.3769.0269.81392,944
1/29/201569.9070.7069.1870.00350,795
1/28/201570.9971.1969.5169.86294,027
1/27/201570.1070.5369.0770.25372,526
1/26/201570.1271.0969.6070.79368,372
1/23/201569.4370.5068.8070.06264,813
1/22/201568.1569.6867.0069.51299,968
1/21/201569.1269.2467.5467.76487,427
1/20/201569.1269.4268.2169.03299,311
1/16/201568.6569.5167.9869.20305,120
1/15/201569.3369.8367.9468.69240,834
1/14/201569.4470.0368.3569.33263,064
1/13/201571.0171.8169.6470.25257,080
1/12/201571.0571.0769.6270.31337,283
1/9/201571.4571.4669.8670.95301,289
1/8/201570.2871.9469.7871.59529,515
1/7/201567.3269.7767.1569.66252,141
1/6/201567.4768.9766.7466.82553,729
1/5/201567.7367.9566.7067.16231,220
1/2/201569.3969.3967.0767.84232,804
12/31/201469.4270.1768.8068.86201,874
12/30/201468.8669.8168.6969.35228,596
12/29/201467.3269.6367.3269.37346,931
12/26/201466.7667.4966.5767.28169,732
12/24/201465.7066.7665.7066.37114,560
12/23/201464.8266.3864.8265.62247,091
12/22/201466.0766.0764.3564.76197,383
12/19/201465.3166.3164.3065.62483,222
12/18/201465.3265.7063.7265.32254,388
12/17/201463.5164.0062.2563.99328,488
12/16/201462.3664.6862.0263.39597,084
12/15/201463.4863.9762.2262.50255,225
12/12/201462.1363.8861.7063.02229,484
12/11/201461.9263.8861.4362.60272,873
12/10/201462.7063.4261.3261.44215,908
12/9/201460.9962.5860.5262.50262,259
12/8/201461.6462.8861.1161.19264,180
12/5/201462.7163.2761.6661.79247,343
12/4/201463.9963.9962.4762.83297,769
12/3/201462.1063.8462.1063.74196,172
12/2/201461.2662.3260.9562.16197,321
12/1/201463.2563.7360.8161.14413,655
  • Showing 1-100 of 424 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center