$76.64 -0.57 (%) Murphy USA Inc - New York Stock Exchange, Inc.

Jul. 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
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
5/6/201658.0358.9058.0358.36267,795
5/5/201658.6658.6658.0458.30276,840
5/4/201658.0459.3657.5258.86304,158
5/3/201658.3859.0657.9958.25279,168
5/2/201659.5459.5457.5658.73274,973
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
  • Showing 1-100 of 743 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center