$61.18 -1.11 (%) Murphy USA Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MUSA historical data

Date Open High Low Close Volume
1/13/201761.9762.3261.0161.18375,476
1/12/201762.7162.8261.6062.29326,416
1/11/201762.4862.9961.9562.85352,247
1/10/201761.8463.2661.2362.66505,301
1/9/201760.9361.6660.4461.55378,439
1/6/201762.3162.3760.8361.03330,547
1/5/201762.8162.8961.6162.50411,771
1/4/201762.0863.5261.7663.18477,336
1/3/201761.7562.3260.7861.92474,463
12/30/201662.4862.8461.3661.47329,746
12/29/201663.6464.1062.1862.49328,467
12/28/201663.6463.6463.1563.44192,041
12/27/201663.2464.5563.1663.68281,477
12/23/201664.1965.5662.7663.06468,062
12/22/201667.7967.7963.9264.19596,080
12/21/201668.2968.2967.7467.85160,141
12/20/201666.8868.2966.8868.04189,677
12/19/201666.1567.3966.1566.81239,697
12/16/201667.1867.2065.9866.25670,091
12/15/201665.3467.3865.3467.00367,948
12/14/201664.8665.8864.4664.99476,395
12/13/201665.3566.1964.6565.08426,403
12/12/201666.4166.5864.3865.18408,539
12/9/201666.1668.0664.3266.87598,605
12/8/201668.6068.8866.1466.62593,969
12/7/201669.4169.7068.7869.02361,019
12/6/201668.9670.1668.8069.46237,237
12/5/201668.6769.4168.4669.03334,164
12/2/201668.4669.6168.0068.74199,873
12/1/201667.7869.3967.7768.67324,219
11/30/201669.3069.3067.4868.19306,634
11/29/201670.3370.4869.2069.39278,413
11/28/201670.4870.6169.0070.26206,740
11/25/201670.1070.5569.7870.2479,389
11/23/201668.5470.3068.5469.94233,495
11/22/201669.2069.9868.4468.75317,110
11/21/201667.9968.8567.7768.79416,240
11/18/201666.7168.8066.7167.77467,436
11/17/201665.4067.3665.0766.68456,585
11/16/201663.5164.6063.3864.50411,460
11/15/201662.7064.0162.5363.40471,968
11/14/201660.8663.4560.8363.08609,862
11/11/201657.9860.9957.1360.87666,651
11/10/201659.8060.9657.4557.80813,278
11/9/201662.5962.5958.9059.33836,058
11/8/201662.8463.9662.7463.13277,338
11/7/201663.3063.8662.9563.09274,355
11/4/201664.7465.9162.7862.94388,115
11/3/201665.1266.3063.1665.44886,734
11/2/201667.1468.7067.1467.83251,780
11/1/201667.9167.9166.4067.05366,556
10/31/201669.1569.1568.2868.78250,794
10/28/201668.4269.7668.1069.21145,750
10/27/201670.9571.4068.4968.74221,529
10/26/201669.1871.2069.1871.19310,713
10/25/201669.6269.8669.2069.57219,607
10/24/201669.4870.5068.8369.78158,876
10/21/201668.9668.9668.0968.61199,835
10/20/201669.1069.6368.4868.87226,603
10/19/201669.6369.9068.2169.11345,654
10/18/201669.7670.0669.0669.23233,926
10/17/201669.4070.1169.0369.24192,438
10/14/201669.9270.6468.9369.38210,372
10/13/201669.9270.3069.5669.94240,387
10/12/201670.4370.9769.7470.24222,821
10/11/201670.8671.1269.5970.47183,527
10/10/201671.5672.3671.1171.30170,377
10/7/201672.5072.8471.3571.38190,727
10/6/201672.5673.1372.4472.50220,492
10/5/201672.2473.3872.2072.56283,916
10/4/201671.3972.7471.3572.09245,701
10/3/201670.9571.8870.0171.21267,940
9/30/201670.2171.6670.0571.36235,125
9/29/201672.0272.2870.5870.58259,735
9/28/201673.2373.2672.0172.23213,173
9/27/201672.6673.4872.6673.07172,044
9/26/201672.4973.2872.2772.92319,493
9/23/201672.1672.7772.1672.72196,335
9/22/201671.7572.4971.5372.33192,415
9/21/201670.2971.6070.2171.53339,000
9/20/201672.1672.7970.0270.08373,026
9/19/201672.6173.1972.4072.88243,647
9/16/201673.8574.0072.9673.00406,760
9/15/201672.2074.2272.0073.94226,310
9/14/201672.2272.7472.1072.37182,910
9/13/201673.2673.5372.2372.52210,323
9/12/201672.9673.8072.7273.39241,389
9/9/201674.2874.4272.9472.94224,726
9/8/201675.5076.3474.4374.55400,349
9/7/201673.9675.9473.2975.74445,056
9/6/201673.9274.5773.5774.45224,370
9/2/201673.4674.3473.3273.95206,435
9/1/201672.9773.7772.7073.29177,776
8/31/201672.9173.7872.9173.12275,484
8/30/201673.3673.8372.9573.12150,560
8/29/201673.5374.3873.5173.54161,070
8/26/201674.3674.7573.4873.52199,278
8/25/201673.8974.7673.6674.48308,024
8/24/201673.5774.2672.9873.65318,867
8/23/201674.2174.6173.4373.44281,267
  • Showing 1-100 of 859 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center