$49.40 -0.30 (%) Murphy USA Inc - NYSE

Sep. 4, 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
9/4/201549.3049.5948.9149.40375,220
9/3/201549.2649.9148.9849.70260,741
9/2/201549.5349.9648.6049.20413,828
9/1/201550.3450.6649.1649.35386,921
8/31/201550.2551.2850.2051.11495,452
8/28/201550.1050.4049.7750.25391,273
8/27/201549.6550.9449.5650.10605,836
8/26/201549.6349.6347.7349.44569,399
8/25/201548.9949.9348.5048.70772,644
8/24/201548.4150.7647.9748.85759,520
8/21/201550.6551.1950.4050.51741,061
8/20/201550.7551.9150.7151.25489,367
8/19/201550.2951.9550.2951.50476,473
8/18/201551.1251.6650.5351.51490,853
8/17/201549.8151.0749.4851.07542,233
8/14/201550.1950.5449.1450.02230,329
8/13/201549.2650.6849.2650.38523,167
8/12/201549.3149.6948.3449.37397,382
8/11/201549.5149.9448.9549.56645,646
8/10/201550.0050.3649.5149.95283,521
8/7/201550.7651.4549.2449.79523,978
8/6/201553.2453.3048.8750.71912,434
8/5/201552.8054.1052.5953.78520,284
8/4/201552.9753.2152.0152.79327,369
8/3/201554.7955.1252.7052.94495,485
7/31/201554.2655.0454.0854.76256,243
7/30/201553.1154.1652.9054.08360,605
7/29/201552.9553.5652.8853.19380,820
7/28/201553.1653.4852.8253.03339,492
7/27/201553.2653.5052.7953.05252,367
7/24/201555.1455.2553.7753.90239,891
7/23/201556.1656.3355.0155.02187,138
7/22/201555.9756.4855.8656.24214,879
7/21/201556.4956.6756.0056.38278,120
7/20/201557.0357.1856.6156.71388,225
7/17/201557.3357.3356.5956.95261,093
7/16/201556.4957.3655.8257.29373,151
7/15/201555.9956.4155.6456.19218,594
7/14/201556.3256.3255.2656.03322,330
7/13/201556.1356.4255.5056.30265,849
7/10/201555.8555.9655.2355.40253,360
7/9/201556.2856.2855.0455.12235,632
7/8/201556.3156.8355.2755.61322,193
7/7/201556.9957.0455.7556.71301,630
7/6/201557.0157.3056.7556.93706,668
7/2/201556.7757.4956.7757.40387,175
7/1/201556.1556.7455.9156.55360,160
6/30/201557.2057.2155.6655.82747,014
6/29/201557.5358.1457.1557.22404,327
6/26/201558.2058.4957.9058.21736,515
6/25/201558.3758.5057.8458.20224,992
6/24/201558.2058.7458.0158.30206,640
6/23/201558.2458.5057.9258.47197,305
6/22/201559.0359.1757.8858.26282,561
6/19/201558.8959.3858.7358.80476,963
6/18/201557.8059.2457.3059.00397,868
6/17/201557.5457.7457.0657.58305,157
6/16/201556.2957.3556.2257.24321,290
6/15/201556.6756.9556.0456.56302,341
6/12/201556.6857.5656.6857.17231,383
6/11/201557.0257.4656.7357.06352,782
6/10/201556.8957.7456.8156.98341,414
6/9/201557.7157.9956.6556.85300,455
6/8/201558.3158.3157.0657.11370,182
6/5/201558.2958.9157.8658.67218,059
6/4/201559.2159.3758.3858.60344,325
6/3/201558.7159.3858.5459.25330,887
6/2/201557.4059.0857.2058.57364,582
6/1/201558.6358.7557.4757.67733,872
5/29/201559.6659.9458.1858.23645,358
5/28/201559.3859.8359.1459.64240,634
5/27/201558.8359.7758.6559.41357,219
5/26/201560.0760.6958.5458.55387,510
5/22/201560.3160.8259.9760.24242,241
5/21/201560.2560.5859.9160.43300,601
5/20/201560.5460.7359.8360.38454,867
5/19/201559.7660.5059.6260.30504,927
5/18/201559.2560.1258.9559.87389,967
5/15/201559.0359.5558.7859.25686,542
5/14/201558.7559.4757.8658.70782,082
5/13/201559.6359.6658.1358.30580,081
5/12/201559.8160.1059.1759.41513,794
5/11/201559.7660.5359.1760.23390,374
5/8/201560.5761.2559.9560.00320,295
5/7/201560.6061.2760.2360.34554,926
5/6/201561.0561.5659.7660.60417,400
5/5/201565.2565.9260.2760.98950,065
5/4/201566.2666.7266.0266.25339,324
5/1/201565.4867.3065.3566.26690,173
4/30/201566.3866.9365.1565.33495,870
4/29/201568.1968.3865.9566.62390,291
4/28/201568.6269.3368.2368.55349,505
4/27/201568.9769.4567.6868.78474,786
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
  • Showing 1-100 of 517 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!