$72.23 -0.84 (%) Murphy USA Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
9/28/201673.2373.2672.0172.23213,173
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
8/22/201674.3974.9173.0373.72266,791
8/19/201675.0875.2274.1374.39246,974
8/18/201674.3075.5474.3075.22183,173
8/17/201674.6175.3674.2474.46245,187
8/16/201674.9875.3474.4274.78289,255
8/15/201675.9175.9374.3974.98406,366
8/12/201676.1276.2374.5875.49384,006
8/11/201678.0679.2576.0576.11517,836
8/10/201679.0279.3877.1677.43305,256
8/9/201678.1979.2577.5678.76348,801
8/8/201679.1679.3777.1677.90367,187
8/5/201677.0979.3676.8979.29579,671
8/4/201675.3780.4474.6277.021,499,566
8/3/201674.1774.8773.0774.78394,479
8/2/201675.2475.4373.4574.47345,118
8/1/201675.7676.1774.7575.14443,039
7/29/201677.3777.3775.9976.64338,951
7/28/201676.9877.4576.6677.21268,464
7/27/201678.9378.9376.8677.06236,361
7/26/201677.2378.4977.2378.31241,132
7/25/201676.9877.5076.8077.26195,081
7/22/201676.0777.0276.0776.74203,240
7/21/201676.5476.8876.1076.28190,032
7/20/201676.6876.9176.1476.24168,561
7/19/201676.0276.5675.4776.33186,143
7/18/201675.8176.4675.6476.10244,677
7/15/201676.1476.1475.1675.63314,275
7/14/201675.6076.1175.4775.79203,730
7/13/201675.8476.1075.1775.52258,538
7/12/201675.9076.8175.6175.65366,077
7/11/201676.0576.3975.0976.24232,933
7/8/201674.9675.7574.6675.57276,309
7/7/201674.5574.9773.8274.49310,151
7/6/201674.4574.9473.4374.51679,153
7/5/201674.7174.7373.4974.34402,798
7/1/201674.1275.4474.1274.89304,385
6/30/201673.1474.2072.9074.16344,996
6/29/201672.9173.8172.9173.29311,257
6/28/201672.6072.9571.8672.65293,750
6/27/201672.5572.5570.8071.74415,695
6/24/201671.6473.4571.1372.92797,070
6/23/201673.0073.5572.9073.50254,066
6/22/201672.7972.9872.3472.69210,888
6/21/201672.6572.6571.7372.48195,918
6/20/201672.0972.6571.5272.53250,276
6/17/201671.2272.0970.8071.65488,572
6/16/201669.9071.5469.9071.49330,924
6/15/201669.1970.4468.9070.35328,931
6/14/201668.9169.7068.8169.42161,793
6/13/201669.8669.8668.8568.99222,521
6/10/201670.3270.4169.5569.97168,811
6/9/201670.3971.1070.0370.86244,063
6/8/201668.6069.7268.5969.49180,014
6/7/201668.9069.6168.6968.72263,010
6/6/201669.6269.6268.8669.08166,133
6/3/201669.8069.9469.1769.62244,618
6/2/201668.5470.2968.3370.04567,196
6/1/201667.5268.5867.5268.54274,413
5/31/201668.6468.6467.7367.99354,635
5/27/201667.8068.6567.7668.41198,213
5/26/201667.8068.1167.1467.78192,844
5/25/201666.7967.7966.5667.49231,436
5/24/201666.2267.0065.0466.74345,874
5/23/201666.6967.1965.6965.78265,598
5/20/201665.7267.1965.4966.69480,728
5/19/201663.8765.7563.8565.40511,353
5/18/201663.5564.0262.6863.64362,758
5/17/201664.8564.9263.5763.76237,968
5/16/201665.1665.4863.9364.91302,150
5/13/201666.0166.7165.0165.15213,738
5/12/201665.0766.1665.0065.90288,279
5/11/201666.3366.3864.9965.15370,076
5/10/201665.6867.8865.4866.47695,463
5/9/201659.7565.8659.7565.301,035,231
  • Showing 1-100 of 785 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center