Murphy USA Inc. Historical Stock Prices

MUSA 
$66.37
*  
0.75
1.14%
Get MUSA Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading MUSA now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
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

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

Results for: 3 Month, From 23-SEP-2014 TO 23-DEC-2014

Date Open High Low Close / Last Volume
16:00  65.99  66.76  65.70  66.37 114,560
12/23/2014 64.82 66.38 64.82 65.62 247,091
12/22/2014 66.07 66.07 64.35 64.76 197,383
12/19/2014 65.31 66.31 64.3 65.62 482,911
12/18/2014 65.32 65.7 63.72 65.32 252,667
12/17/2014 63.51 64 62.25 63.99 328,488
12/16/2014 62.36 64.68 62.02 63.39 595,384
12/15/2014 63.48 63.9735 62.22 62.5 255,225
12/12/2014 62.13 63.88 61.7 63.02 229,484
12/11/2014 61.92 63.88 61.43 62.6 272,873
12/10/2014 62.7 63.42 61.32 61.44 215,908
12/09/2014 60.99 62.58 60.52 62.5 262,259
12/08/2014 61.64 62.875 61.11 61.19 264,180
12/05/2014 62.71 63.27 61.66 61.79 247,343
12/04/2014 63.99 63.99 62.47 62.83 297,769
12/03/2014 62.1 63.84 62.1 63.74 196,172
12/02/2014 61.26 62.32 60.95 62.16 197,321
12/01/2014 63.25 63.73 60.81 61.14 413,655
11/28/2014 62.72 63.98 62.07 63.72 248,368
11/26/2014 64.33 64.43 62.69 62.78 219,997
11/25/2014 62.9 65.08 62.88 64.49 616,016
11/24/2014 62.95 63.185 62.2101 62.45 392,059
11/21/2014 64.62 64.67 62.65 62.92 407,684
11/20/2014 63 64.28 63 64.24 221,871
11/19/2014 61.85 63.13 61.79 62.98 391,361
11/18/2014 61.17 62.165 61.12 61.58 265,679
11/17/2014 61.22 61.66 60.96 61.21 250,072
11/14/2014 60.5 61.38 60.5 61.22 238,908
11/13/2014 61 61.12 60.27 60.5 249,624
11/12/2014 59.15 61.26 59.15 61 260,056
11/11/2014 59.61 59.67 59.15 59.46 267,602
11/10/2014 59.66 59.94 58.92 59.27 273,126
11/07/2014 59.2 59.45 57.59 59.41 427,983
11/06/2014 57.07 59.66 57 59.01 675,565
11/05/2014 58.89 58.89 57.42 57.49 226,883
11/04/2014 56.85 58.08 56.85 57.88 473,111
11/03/2014 57.06 57.47 56.75 57.04 277,444
10/31/2014 57.07 57.53 56.94 57.3 518,748
10/30/2014 56.69 57.05 56.15 56.57 319,562
10/29/2014 57.46 57.84 56.62 56.96 203,615
10/28/2014 55.7 57.34 55.29 57.32 264,880
10/27/2014 55.04 55.71 54.71 55.6 180,390
10/24/2014 55.89 55.89 55.03 55.6 306,254
10/23/2014 55.55 57.15 55.55 55.91 487,060
10/22/2014 55 55.825 54.34 54.43 239,309
10/21/2014 53.49 54.96 53.36 54.93 315,431
10/20/2014 53.11 53.31 52.84 53.21 464,951
10/17/2014 52.38 53.34 52.01 53.1 457,485
10/16/2014 50.19 52.21 49.98 51.72 344,438
10/15/2014 49.97 51.43 49.52 50.85 486,881
10/14/2014 50 51.5 49.74 50.78 600,918
10/13/2014 50.18 50.65 48.71 49.63 511,247
10/10/2014 50.7 51.15 49.72 50.44 380,110
10/09/2014 51.27 51.74 50.72 50.77 300,183
10/08/2014 50.65 51.71 50.41 51.53 407,705
10/07/2014 51.34 51.89 50.76 50.77 277,255
10/06/2014 52.24 52.56 50.85 51.68 658,536
10/03/2014 52.75 52.96 51.84 52.19 694,319
10/02/2014 52.02 52.91 51.43 52.43 485,088
10/01/2014 52.78 53.11 51.68 51.97 296,563
09/30/2014 54.21 54.21 53.025 53.06 240,892
09/29/2014 53.24 54.25 53.02 54.1 487,995
09/26/2014 53.32 53.79 53.26 53.66 276,788
09/25/2014 53.49 53.83 53.04 53.31 227,483
09/24/2014 53.68 53.92 53.37 53.73 258,933
09/23/2014 53.25 53.95 53.25 53.7 327,867
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?