$53.06 -1.04 (%) Murphy USA Inc - NYSE

Sep. 30, 2014 | 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
9/30/201454.2154.2153.0353.06237,636
9/29/201453.2454.2553.0254.10487,893
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
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
  • Showing 1-100 of 282 items
  • 1
  • 2
  • 3
  • >>
Trading Center