$69.46 0.00 (%) Murphy USA Inc - New York Stock Exchange, Inc.

Dec. 6, 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
12/6/201668.9670.1668.8069.46237,237
12/5/201668.6769.4168.4669.03334,164
12/2/201668.4669.6168.0068.74199,873
12/1/201667.7869.3967.7768.67324,219
11/30/201669.3069.3067.4868.19306,634
11/29/201670.3370.4869.2069.39278,413
11/28/201670.4870.6169.0070.26206,740
11/25/201670.1070.5569.7870.2479,389
11/23/201668.5470.3068.5469.94233,495
11/22/201669.2069.9868.4468.75317,110
11/21/201667.9968.8567.7768.79416,240
11/18/201666.7168.8066.7167.77467,436
11/17/201665.4067.3665.0766.68456,585
11/16/201663.5164.6063.3864.50411,460
11/15/201662.7064.0162.5363.40471,968
11/14/201660.8663.4560.8363.08609,862
11/11/201657.9860.9957.1360.87666,651
11/10/201659.8060.9657.4557.80813,278
11/9/201662.5962.5958.9059.33836,058
11/8/201662.8463.9662.7463.13277,338
11/7/201663.3063.8662.9563.09274,355
11/4/201664.7465.9162.7862.94388,115
11/3/201665.1266.3063.1665.44886,734
11/2/201667.1468.7067.1467.83251,780
11/1/201667.9167.9166.4067.05366,556
10/31/201669.1569.1568.2868.78250,794
10/28/201668.4269.7668.1069.21145,750
10/27/201670.9571.4068.4968.74221,529
10/26/201669.1871.2069.1871.19310,713
10/25/201669.6269.8669.2069.57219,607
10/24/201669.4870.5068.8369.78158,876
10/21/201668.9668.9668.0968.61199,835
10/20/201669.1069.6368.4868.87226,603
10/19/201669.6369.9068.2169.11345,654
10/18/201669.7670.0669.0669.23233,926
10/17/201669.4070.1169.0369.24192,438
10/14/201669.9270.6468.9369.38210,372
10/13/201669.9270.3069.5669.94240,387
10/12/201670.4370.9769.7470.24222,821
10/11/201670.8671.1269.5970.47183,527
10/10/201671.5672.3671.1171.30170,377
10/7/201672.5072.8471.3571.38190,727
10/6/201672.5673.1372.4472.50220,492
10/5/201672.2473.3872.2072.56283,916
10/4/201671.3972.7471.3572.09245,701
10/3/201670.9571.8870.0171.21267,940
9/30/201670.2171.6670.0571.36235,125
9/29/201672.0272.2870.5870.58259,735
9/28/201673.2373.2672.0172.23213,173
9/27/201672.6673.4872.6673.07172,044
9/26/201672.4973.2872.2772.92319,493
9/23/201672.1672.7772.1672.72196,335
9/22/201671.7572.4971.5372.33192,415
9/21/201670.2971.6070.2171.53339,000
9/20/201672.1672.7970.0270.08373,026
9/19/201672.6173.1972.4072.88243,647
9/16/201673.8574.0072.9673.00406,760
9/15/201672.2074.2272.0073.94226,310
9/14/201672.2272.7472.1072.37182,910
9/13/201673.2673.5372.2372.52210,323
9/12/201672.9673.8072.7273.39241,389
9/9/201674.2874.4272.9472.94224,726
9/8/201675.5076.3474.4374.55400,349
9/7/201673.9675.9473.2975.74445,056
9/6/201673.9274.5773.5774.45224,370
9/2/201673.4674.3473.3273.95206,435
9/1/201672.9773.7772.7073.29177,776
8/31/201672.9173.7872.9173.12275,484
8/30/201673.3673.8372.9573.12150,560
8/29/201673.5374.3873.5173.54161,070
8/26/201674.3674.7573.4873.52199,278
8/25/201673.8974.7673.6674.48308,024
8/24/201673.5774.2672.9873.65318,867
8/23/201674.2174.6173.4373.44281,267
8/22/201674.3974.9173.0373.72266,791
8/19/201675.0875.2274.1374.39246,974
8/18/201674.3075.5474.3075.22183,173
8/17/201674.6175.3674.2474.46245,187
8/16/201674.9875.3474.4274.78289,255
8/15/201675.9175.9374.3974.98406,366
8/12/201676.1276.2374.5875.49384,006
8/11/201678.0679.2576.0576.11517,836
8/10/201679.0279.3877.1677.43305,256
8/9/201678.1979.2577.5678.76348,801
8/8/201679.1679.3777.1677.90367,187
8/5/201677.0979.3676.8979.29579,671
8/4/201675.3780.4474.6277.021,499,566
8/3/201674.1774.8773.0774.78394,479
8/2/201675.2475.4373.4574.47345,118
8/1/201675.7676.1774.7575.14443,039
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
  • Showing 1-100 of 833 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center