Murphy USA Inc. Historical Stock Prices

MUSA 
$53.71
*  
0.76
1.4%
Get MUSA Alerts
*Delayed - data as of Sep. 2, 2014 11:28 ET  -  Find a broker to begin trading MUSA now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    MUSA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
11:28  54.525  54.66  53.58  53.71 82,457
08/29/2014 54.88 54.93 54.42 54.47 155,826
08/28/2014 54.76 55.25 54.33 54.71 148,688
08/27/2014 54.92 55.1 54.21 55.01 152,164
08/26/2014 54.04 55.25 53.88 54.72 237,816
08/25/2014 54.31 54.31 53.52 54.12 186,942
08/22/2014 53.47 54.17 52.9395 53.96 198,814
08/21/2014 55 55 53.31 53.35 310,861
08/20/2014 53.31 54.69 53.23 54.66 370,743
08/19/2014 53 53.54 52.95 53.4 133,994
08/18/2014 52.1 53.21 52.1 52.91 185,259
08/15/2014 52.73 52.73 51.515 51.86 164,256
08/14/2014 52.06 52.7 51.94 52.56 186,554
08/13/2014 52.41 52.72 51.32 52.18 378,498
08/12/2014 51.7 52.21 51.55 52 203,857
08/11/2014 52.5 52.75 51.46 51.66 280,966
08/08/2014 50.91 52.45 50.9 52.29 336,867
08/07/2014 51.64 52.13 50.7 50.86 648,294
08/06/2014 48.69 49.87 48.69 49.56 342,026
08/05/2014 48.74 49.21 48.35 48.99 337,040
08/04/2014 48.73 49.21 48.55 48.92 353,137
08/01/2014 49.37 49.37 48.03 48.71 302,854
07/31/2014 48.82 49.72 48.17 49.42 468,775
07/30/2014 48.36 49.28 48.18 49.15 490,606
07/29/2014 48.27 48.98 48.2 48.29 268,291
07/28/2014 48.26 48.29 47.75 48.15 219,111
07/25/2014 48.24 48.41 47.91 48.2 166,936
07/24/2014 48.98 49.08 48.49 48.53 499,021
07/23/2014 48.77 49.08 48.5501 48.98 985,173
07/22/2014 48.07 48.88 48.03 48.77 293,133
07/21/2014 48.22 48.33 47.61 47.94 179,399
07/18/2014 47.74 48.61 47.51 48.48 167,804
07/17/2014 47.63 48.53 47.28 47.63 645,709
07/16/2014 47.47 48.35 47.27 47.72 521,030
07/15/2014 48.33 48.35 47.2 47.26 463,679
07/14/2014 48.67 49.05 48.012 48.45 338,978
07/11/2014 48.26 48.46 47.84 48.36 184,329
07/10/2014 48.05 49.03 47.78 48.31 364,086
07/09/2014 48.57 49.16 48.13 48.93 382,303
07/08/2014 49.65 49.805 48.76 48.77 501,201
07/07/2014 49.71 50.162 49.25 49.71 288,495
07/03/2014 49.24 50.05 49.24 49.85 315,117
07/02/2014 48.82 49.2 48.4951 49.06 470,126
07/01/2014 48.93 49.51 48.86 48.93 448,053
06/30/2014 48.63 49.11 48.37 48.89 372,940
06/27/2014 48.61 49.17 48.48 48.76 876,130
06/26/2014 48.51 48.88 48.16 48.75 223,329
06/25/2014 48.42 48.99 47.205 48.57 401,335
06/24/2014 49.33 49.59 48.56 48.68 353,295
06/23/2014 49.45 49.989 49.31 49.46 212,565
06/20/2014 49.82 49.9 49.25 49.52 539,559
06/19/2014 50.1 50.47 49.41 49.58 341,098
06/18/2014 49.84 50.59 49.36 49.98 213,366
06/17/2014 49.98 50.12 49.55 49.89 345,046
06/16/2014 50.32 50.7 49.5 49.94 409,478
06/13/2014 50.64 50.77 49.62 50.17 445,573
06/12/2014 51.61 51.84 50.5 50.59 1,022,859
06/11/2014 51.95 52.28 51.63 51.8 477,509
06/10/2014 52.25 52.685 52.02 52.13 573,820
06/09/2014 52.45 52.73 52 52.33 521,017
06/06/2014 51.6 52.71 51.6 52.34 475,639
06/05/2014 51.25 51.73 50.96 51.21 441,168
06/04/2014 51.1 51.5 50.95 51.22 307,019
06/03/2014 51.41 51.53 50.92 51.2 328,257
06/02/2014 51.03 51.67 50.66 51.59 677,952
05/30/2014 50.9 51.34 50.51 50.88 414,166
05/29/2014 50.45 51.21 50.065 50.79 258,995
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?