Murphy USA Inc $48.15

down 0.00


28/7/2014 04:01 PM  |  NYSE : MUSA  
Industries : Specialty Retail / Specialty Retail, Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MUSA historical data

Date Open High Low Close Volume
7/28/201448.2648.2947.7548.15223,755
7/25/201448.2448.4147.9148.20166,936
7/24/201448.9849.0848.4948.53500,721
7/23/201448.7749.0848.5548.98985,173
7/22/201448.0748.8848.0348.77293,133
7/21/201448.2248.3347.6147.94179,399
7/18/201447.7448.6147.5148.48167,804
7/17/201447.6348.5347.2847.63645,709
7/16/201447.4748.3547.2747.72521,030
7/15/201448.3348.3547.2047.26463,679
7/14/201448.6749.0548.0148.45338,978
7/11/201448.2648.4647.8448.36184,329
7/10/201448.0549.0347.7848.31364,086
7/9/201448.5749.1648.1348.93382,303
7/8/201449.6549.8148.7648.77501,201
7/7/201449.7150.1649.2549.71288,495
7/3/201449.2450.0549.2449.85315,117
7/2/201448.8249.2048.5049.06470,126
7/1/201448.9349.5148.8648.93448,053
6/30/201448.6349.1148.3748.89372,940
6/27/201448.6149.1748.4848.76876,130
6/26/201448.5148.8848.1648.75223,329
6/25/201448.4248.9947.2148.57401,335
6/24/201449.3349.5948.5648.68353,295
6/23/201449.4549.9949.3149.46212,765
6/20/201449.8249.9049.2549.52539,559
6/19/201450.1050.4749.4149.58341,098
6/18/201449.8450.5949.3649.98213,366
6/17/201449.9850.1249.5549.89345,046
6/16/201450.3250.7049.5049.94409,478
6/13/201450.6450.7749.6250.17445,573
6/12/201451.6151.8450.5050.591,022,859
6/11/201451.9552.2851.6351.80477,509
6/10/201452.2552.6952.0252.13573,820
6/9/201452.4552.7352.0052.33521,017
6/6/201451.6052.7151.6052.34475,639
6/5/201451.2551.7350.9651.21441,168
6/4/201451.1051.5050.9551.22307,019
6/3/201451.4151.5350.9251.20328,257
6/2/201451.0351.6750.6651.59677,952
5/30/201450.9051.3450.5150.88414,166
5/29/201450.4551.2150.0750.79258,995
5/28/201449.9750.6549.5050.26477,650
5/27/201451.7151.7150.0050.10443,829
5/23/201449.4950.6549.4950.27541,230
5/22/201448.6050.1448.5949.51654,983
5/21/201448.8849.1048.0148.64408,335
5/20/201448.2649.0248.0448.71456,926
5/19/201448.0148.9148.0148.31680,387
5/16/201446.9948.2546.9248.22357,130
5/15/201447.0047.4346.7246.94579,634
5/14/201448.6949.2047.1947.23896,065
5/13/201448.8349.0848.1848.73792,406
5/12/201447.3249.3847.3248.831,013,711
5/9/201445.2847.3945.1347.141,361,109
5/8/201445.2046.7944.8145.18875,247
5/7/201443.6946.1043.6944.951,220,907
5/6/201444.6744.7442.5743.631,483,312
5/5/201443.5446.0043.4144.98874,032
5/2/201442.4043.4442.3743.04285,484
5/1/201442.6842.7241.8242.24349,476
4/30/201442.6143.0442.3042.50411,565
4/29/201443.0243.2442.5842.78785,471
4/28/201441.6743.1041.6742.92647,836
4/25/201441.8542.0441.2741.55674,194
4/24/201441.5942.4141.2942.14595,714
4/23/201440.6841.6840.6541.46427,538
4/22/201440.6041.0040.4740.69430,625
4/21/201440.5540.6940.3040.58373,070
4/17/201440.7440.7440.3240.54397,667
4/16/201440.8741.0840.6140.74506,884
4/15/201440.3641.0440.1040.66638,848
4/14/201440.2040.5039.9340.33500,618
4/11/201440.1040.5939.8439.96504,051
4/10/201440.7541.7440.1040.17628,503
4/9/201440.8340.9740.3240.75437,437
4/8/201440.6440.9340.3940.70436,130
4/7/201440.8141.3640.2040.68591,812
4/4/201442.0542.3440.8840.94485,211
4/3/201441.1242.9841.1142.03729,473
4/2/201440.8441.6440.6941.05514,097
4/1/201440.6941.0040.0640.96533,724
3/31/201440.7740.9940.4640.59327,927
3/28/201440.1140.8840.0340.68297,435
3/27/201440.6140.7939.9039.97444,057
3/26/201441.1941.3040.2840.53366,724
3/25/201440.9041.2740.4641.01294,181
3/24/201441.1441.2440.7140.95307,288
3/21/201441.0841.2640.7040.90540,381
3/20/201441.3041.4540.7240.84300,612
3/19/201441.6941.8341.1341.45383,344
3/18/201441.1141.8940.9741.77364,487
3/17/201440.8741.8740.8641.06320,200
3/14/201440.6441.1840.3840.75242,076
3/13/201441.1041.3040.1940.64225,595
3/12/201441.1541.6940.8341.02317,494
3/11/201441.1541.4440.9541.37413,844
3/10/201441.0841.5740.2041.13396,386
3/7/201441.0641.5640.8941.18439,162
3/6/201440.5541.0440.4040.72483,175
Trading Center