$57.42 -1.18 (%) Murphy USA Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 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
4/29/201658.4258.8056.9257.42387,968
4/28/201659.7059.7058.4058.60325,417
4/27/201659.9860.3958.6760.14364,482
4/26/201659.6660.2959.3559.97455,084
4/25/201659.5459.8359.0959.73266,761
4/22/201659.0060.4458.8259.54330,930
4/21/201659.6659.9559.1259.17239,549
4/20/201660.1860.2859.6059.66294,649
4/19/201660.6461.2760.1060.27306,961
4/18/201659.6460.5359.5760.53247,113
4/15/201659.5060.3559.4759.77293,901
4/14/201659.9560.3159.2459.47247,900
4/13/201659.6460.1759.3260.03206,028
4/12/201659.2460.1958.5259.44237,247
4/11/201660.9361.1058.9659.01254,563
4/8/201659.7160.8659.2460.53376,758
4/7/201660.0460.3559.3159.43324,242
4/6/201659.7960.1859.5660.10204,491
4/5/201660.0060.3559.5759.72534,533
4/4/201661.7561.7559.6660.33476,533
4/1/201661.2662.1060.5162.02377,443
3/31/201662.3462.8161.3661.45287,695
3/30/201662.7162.8761.8962.10330,784
3/29/201661.7362.7760.7262.73482,015
3/28/201663.2463.4261.8561.96546,365
3/24/201663.0763.5762.4163.27418,559
3/23/201663.8263.8262.8763.01520,918
3/22/201665.3365.3363.8263.93306,440
3/21/201665.1165.5664.8865.40310,732
3/18/201664.3965.6864.3165.38743,320
3/17/201664.4964.6763.9464.44315,102
3/16/201664.3464.9064.0664.65273,531
3/15/201663.7864.9063.2564.27289,986
3/14/201664.2864.7663.9164.03343,177
3/11/201665.4065.9064.1264.47481,786
3/10/201666.8567.1764.0665.10572,547
3/9/201664.1766.8864.1766.85757,096
3/8/201664.8465.2063.5464.03861,230
3/7/201666.3566.3564.8165.45495,979
3/4/201667.4167.9965.9066.42560,271
3/3/201666.5567.3966.4167.18587,992
3/2/201665.0066.5265.0066.50459,818
3/1/201663.8565.0263.4965.00536,121
2/29/201664.0164.5963.4963.69564,913
2/26/201665.1065.2263.2763.90502,091
2/25/201664.5565.1463.8764.85484,317
2/24/201663.3064.6263.3064.55491,695
2/23/201663.6464.4163.4663.73487,151
2/22/201662.3264.2462.3263.73501,087
2/19/201662.4562.6361.4162.26492,725
2/18/201661.8663.3361.3562.91543,235
2/17/201659.7262.5359.6461.90655,752
2/16/201658.7459.9758.6459.28467,322
2/12/201659.4359.8657.3558.29454,763
2/11/201658.2759.8057.6559.14409,217
2/10/201659.6360.9259.0859.11565,843
2/9/201657.5460.0157.5159.41889,205
2/8/201657.5158.3256.5058.06588,907
2/5/201657.9058.9556.4657.75549,933
2/4/201657.9659.1054.2857.731,272,083
2/3/201657.8159.0156.7158.63554,756
2/2/201657.7758.5957.3957.53630,126
2/1/201657.5658.5756.7958.17693,991
1/29/201655.0958.0055.0957.85776,720
1/28/201654.7255.3853.9154.82618,002
1/27/201654.8455.7554.0454.24899,188
1/26/201656.1056.1051.6854.851,748,189
1/25/201656.7157.4156.5456.81250,834
1/22/201657.6557.6555.8556.61469,953
1/21/201657.2158.2456.7157.18360,272
1/20/201657.1257.7655.4457.22310,781
1/19/201658.7659.4457.1757.51349,888
1/15/201656.5759.4556.2758.27519,497
1/14/201660.5060.9757.4557.71594,889
1/13/201664.4164.5061.8762.10329,370
1/12/201663.3264.4262.3864.33318,311
1/11/201662.3263.1162.0562.94250,012
1/8/201662.3262.9460.7462.17258,848
1/7/201661.1662.6860.9462.30354,859
1/6/201661.1362.9361.0262.13400,137
1/5/201660.7863.1660.5362.05314,060
1/4/201660.2361.1759.5960.78284,399
12/31/201561.6061.8960.7460.74188,464
12/30/201562.2662.6161.3861.92146,098
12/29/201562.9263.5061.7562.49113,615
12/28/201562.1162.6161.2862.37169,570
12/24/201562.3262.4561.2962.1271,077
12/23/201562.3462.5061.5162.27105,526
12/22/201561.4962.1360.5961.70113,698
12/21/201561.2161.6360.6561.44243,563
12/18/201562.2162.4560.8460.94512,777
12/17/201563.3163.4562.1962.46223,007
12/16/201563.4963.5262.4063.16226,216
12/15/201563.0163.6362.5263.12161,761
12/14/201564.7565.2262.1662.63197,567
12/11/201564.4865.6464.2764.78197,393
12/10/201564.7765.5464.4365.00188,608
12/9/201565.0065.7364.4864.81221,294
12/8/201564.4865.3364.0765.09333,057
12/7/201564.7665.1364.2764.83178,986
  • Showing 1-100 of 680 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center