$58.06 +0.31 (%) Murphy USA Inc - NYSE

Feb. 8, 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
2/5/201657.9058.9556.4657.75549,933
2/4/201657.9659.1054.2857.731,272,083
2/3/201657.8159.0156.7158.63554,756
2/2/201657.7758.5957.3957.53630,126
2/1/201657.5658.5756.7958.17693,991
1/29/201655.0958.0055.0957.85776,720
1/28/201654.7255.3853.9154.82618,002
1/27/201654.8455.7554.0454.24899,188
1/26/201656.1056.1051.6854.851,748,189
1/25/201656.7157.4156.5456.81250,834
1/22/201657.6557.6555.8556.61469,953
1/21/201657.2158.2456.7157.18360,272
1/20/201657.1257.7655.4457.22310,781
1/19/201658.7659.4457.1757.51349,888
1/15/201656.5759.4556.2758.27519,497
1/14/201660.5060.9757.4557.71594,889
1/13/201664.4164.5061.8762.10329,370
1/12/201663.3264.4262.3864.33318,311
1/11/201662.3263.1162.0562.94250,012
1/8/201662.3262.9460.7462.17258,848
1/7/201661.1662.6860.9462.30354,859
1/6/201661.1362.9361.0262.13400,137
1/5/201660.7863.1660.5362.05314,060
1/4/201660.2361.1759.5960.78284,399
12/31/201561.6061.8960.7460.74188,464
12/30/201562.2662.6161.3861.92146,098
12/29/201562.9263.5061.7562.49113,615
12/28/201562.1162.6161.2862.37169,570
12/24/201562.3262.4561.2962.1271,077
12/23/201562.3462.5061.5162.27105,526
12/22/201561.4962.1360.5961.70113,698
12/21/201561.2161.6360.6561.44243,563
12/18/201562.2162.4560.8460.94512,777
12/17/201563.3163.4562.1962.46223,007
12/16/201563.4963.5262.4063.16226,216
12/15/201563.0163.6362.5263.12161,761
12/14/201564.7565.2262.1662.63197,567
12/11/201564.4865.6464.2764.78197,393
12/10/201564.7765.5464.4365.00188,608
12/9/201565.0065.7364.4864.81221,294
12/8/201564.4865.3364.0765.09333,057
12/7/201564.7665.1364.2764.83178,986
12/4/201564.3265.2163.9465.04250,572
12/3/201563.8464.5263.6464.29351,088
12/2/201563.2564.0262.6663.80413,297
12/1/201560.0863.0359.6463.00488,699
11/30/201560.5360.7359.4659.56218,132
11/27/201560.4161.0460.2460.5155,762
11/25/201559.1461.0159.1460.54186,855
11/24/201558.3259.4857.7359.14169,057
11/23/201558.4859.0457.9458.59155,177
11/20/201558.0759.3658.0758.62156,340
11/19/201558.1858.7456.7557.87192,728
11/18/201557.7258.3057.2058.19133,721
11/17/201557.6858.3357.1557.33120,773
11/16/201556.0557.3856.0557.29149,214
11/13/201557.0657.2455.7056.18257,107
11/12/201558.9159.0357.5757.59174,725
11/11/201560.3060.4258.9159.06175,011
11/10/201560.0160.7959.8260.30170,717
11/9/201560.5560.9459.9360.21254,327
11/6/201559.1761.2058.3860.51294,324
11/5/201561.8361.8357.3659.27565,741
11/4/201562.6062.7561.4861.84221,106
11/3/201562.1562.5961.5162.30349,198
11/2/201561.3762.2561.1762.20302,563
10/30/201560.9061.6060.8061.37345,072
10/29/201561.5361.5760.5361.04308,993
10/28/201560.0461.6759.4861.60218,088
10/27/201560.1860.2659.1059.80355,369
10/26/201556.8560.5856.5560.43680,448
10/23/201556.3056.3055.3256.06219,036
10/22/201556.3056.4955.6955.83149,073
10/21/201555.9656.3155.6155.95190,026
10/20/201556.0956.5855.6755.82159,354
10/19/201555.6856.5955.6656.13245,998
10/16/201555.7456.3855.2655.71170,516
10/15/201555.1855.4754.1155.41132,487
10/14/201555.4055.8654.8455.10261,989
10/13/201555.4755.8555.1055.24214,069
10/12/201556.3256.3255.4255.90123,861
10/9/201557.3757.3755.8856.25273,065
10/8/201556.9057.5156.5057.37209,584
10/7/201556.0357.5855.7256.87446,573
10/6/201555.1356.1054.9055.35305,205
10/5/201554.5555.5054.2055.05536,600
10/2/201554.5854.5853.2554.17468,441
10/1/201554.8655.5254.0054.96372,425
9/30/201555.0455.6254.5154.95316,093
9/29/201554.4955.1654.1154.74315,117
9/28/201555.6255.7054.2954.57426,174
9/25/201556.1956.3855.6655.88406,968
9/24/201554.6556.3154.2156.05490,313
9/23/201553.6255.1253.3654.92466,689
9/22/201554.2054.4953.2053.96302,115
9/21/201554.4455.3854.3754.53283,878
9/18/201554.6655.3153.3954.30641,958
9/17/201554.5755.7353.9655.10406,563
9/16/201553.2154.9253.1354.74344,931
9/15/201553.4553.6452.7953.41249,616
  • Showing 1-100 of 622 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center