$62.45 -0.94 (%) Murphy USA Inc - NYSE

Dec. 17, 2014 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MUSA historical data

Date Open High Low Close Volume
12/16/201462.3664.6862.0263.39597,084
12/15/201463.4863.9762.2262.50255,225
12/12/201462.1363.8861.7063.02229,484
12/11/201461.9263.8861.4362.60272,873
12/10/201462.7063.4261.3261.44215,908
12/9/201460.9962.5860.5262.50262,259
12/8/201461.6462.8861.1161.19264,180
12/5/201462.7163.2761.6661.79247,343
12/4/201463.9963.9962.4762.83297,769
12/3/201462.1063.8462.1063.74196,172
12/2/201461.2662.3260.9562.16197,321
12/1/201463.2563.7360.8161.14413,655
11/28/201462.7263.9862.0763.72248,368
11/26/201464.3364.4362.6962.78219,997
11/25/201462.9065.0862.8864.49616,016
11/24/201462.9563.1962.2162.45392,059
11/21/201464.6264.6762.6562.92407,684
11/20/201463.0064.2863.0064.24221,871
11/19/201461.8563.1361.7962.98391,361
11/18/201461.1762.1761.1261.58265,679
11/17/201461.2261.6660.9661.21250,072
11/14/201460.5061.3860.5061.22238,908
11/13/201461.0061.1260.2760.50249,624
11/12/201459.1561.2659.1561.00260,056
11/11/201459.6159.6759.1559.46267,602
11/10/201459.6659.9458.9259.27273,126
11/7/201459.2059.4557.5959.41427,983
11/6/201457.0759.6657.0059.01675,565
11/5/201458.8958.8957.4257.49226,883
11/4/201456.8558.0856.8557.88474,111
11/3/201457.0657.4756.7557.04277,444
10/31/201457.0757.5356.9457.30518,748
10/30/201456.6957.0556.1556.57319,562
10/29/201457.4657.8456.6256.96203,615
10/28/201455.7057.3455.2957.32264,880
10/27/201455.0455.7154.7155.60180,390
10/24/201455.8955.8955.0355.60306,254
10/23/201455.5557.1555.5555.91487,060
10/22/201455.0055.8354.3454.43239,309
10/21/201453.4954.9653.3654.93315,431
10/20/201453.1153.3152.8453.21464,951
10/17/201452.3853.3452.0153.10457,485
10/16/201450.1952.2149.9851.72344,438
10/15/201449.9751.4349.5250.85486,881
10/14/201450.0051.5049.7450.78600,918
10/13/201450.1850.6548.7149.63511,247
10/10/201450.7051.1549.7250.44380,110
10/9/201451.2751.7450.7250.77300,183
10/8/201450.6551.7150.4151.53407,705
10/7/201451.3451.8950.7650.77277,255
10/6/201452.2452.5650.8551.68658,536
10/3/201452.7552.9651.8452.19694,319
10/2/201452.0252.9151.4352.43485,088
10/1/201452.7853.1151.6851.97296,563
9/30/201454.2154.2153.0353.06240,892
9/29/201453.2454.2553.0254.10487,995
9/26/201453.3253.7953.2653.66276,788
9/25/201453.4953.8353.0453.31227,483
9/24/201453.6853.9253.3753.73258,933
9/23/201453.2553.9553.2553.70327,867
9/22/201454.2354.2353.1053.81302,181
9/19/201455.4755.6254.5354.62520,391
9/18/201455.2555.6055.0355.11223,917
9/17/201455.4255.8255.0355.03249,080
9/16/201453.8055.6453.6355.53279,216
9/15/201453.7854.1653.6253.81146,210
9/12/201454.2854.4953.7553.87163,223
9/11/201453.8454.9153.8354.33351,866
9/10/201454.1554.3453.5254.04246,634
9/9/201454.7354.9254.1054.23179,143
9/8/201455.2255.2254.1854.61196,549
9/5/201455.4455.5154.8355.19187,134
9/4/201455.0056.3854.7455.64291,067
9/3/201454.2055.0053.8654.98223,615
9/2/201454.5754.6653.4653.95350,357
8/29/201454.8854.9354.4254.47155,826
8/28/201454.7655.2554.3354.71148,688
8/27/201454.9255.1054.2155.01152,164
8/26/201454.0455.2553.8854.72237,816
8/25/201454.3154.3153.5254.12186,942
8/22/201453.4754.1752.9453.96198,814
8/21/201455.0055.0053.3153.35310,861
8/20/201453.3154.6953.2354.66370,743
8/19/201453.0053.5452.9553.40133,994
8/18/201452.1053.2152.1052.91185,259
8/15/201452.7352.7351.5251.86164,256
8/14/201452.0652.7051.9452.56186,554
8/13/201452.4152.7251.3252.18378,498
8/12/201451.7052.2151.5552.00203,857
8/11/201452.5052.7551.4651.66280,966
8/8/201450.9152.4550.9052.29336,867
8/7/201451.6452.1350.7050.86648,294
8/6/201448.6949.8748.6949.56343,126
8/5/201448.7449.2148.3548.99337,040
8/4/201448.7349.2148.5548.92353,137
8/1/201449.3749.3748.0348.71302,854
7/31/201448.8249.7248.1749.42468,775
7/30/201448.3649.2848.1849.15490,606
7/29/201448.2748.9848.2048.29268,291
7/28/201448.2648.2947.7548.15223,755
  • Showing 1-100 of 336 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center