$60.24 -0.19 (%) Murphy USA Inc - NYSE

May. 22, 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
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
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
  • Showing 1-100 of 443 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center