Murphy USA Inc. Common Stock (MUSA)

473.17
-7.10 (-1.48%)
NYSE · Last Trade: Mar 22nd, 5:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Murphy USA Inc. Common Stock (MUSA)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/2026476.93481.05468.85473.17365,033473.17
3/19/2026469.00482.50468.58480.27410,376480.27
3/18/2026456.45472.42448.89461.68494,107461.68
3/17/2026457.63463.36453.50458.50208,015458.50
3/16/2026457.44460.39451.13460.00230,053460.00
3/13/2026464.29464.29451.84456.72334,969456.72
3/12/2026446.57456.42443.76455.39369,789455.39
3/11/2026440.00447.07431.35444.91320,703444.91
3/10/2026433.33439.06422.06435.39326,058435.39
3/09/2026440.00455.48436.19436.79639,910436.79
3/06/2026418.19443.47418.10438.43619,936438.43
3/05/2026411.10424.80396.12418.19556,017418.19
3/04/2026409.09419.39401.17414.83294,507414.83
3/03/2026397.63415.61393.16410.01410,538410.01
3/02/2026392.12409.39386.00403.07475,806403.07
2/27/2026385.13390.74378.82390.74357,704390.74
2/26/2026385.44390.94380.62386.19315,075386.19
2/25/2026387.36387.36380.85384.11193,964384.11
2/24/2026395.52399.88386.63387.87176,388387.87
2/23/2026384.93392.31382.88391.53261,731391.53
2/20/2026397.42403.73388.12389.99295,616389.36
2/19/2026397.04399.98392.64396.17310,228395.53
2/18/2026384.54394.23370.00390.93413,616390.30
2/17/2026407.45409.59379.29384.54471,116383.92
2/13/2026386.09408.94386.09407.45540,456406.79
2/12/2026380.92393.76379.36384.83395,142384.21
2/11/2026360.19380.96360.19380.92402,162380.31
2/10/2026373.39373.84363.12363.36338,541362.77
2/09/2026380.00383.54365.95368.98378,474368.38
2/06/2026393.28401.98370.59377.89720,028377.28
2/05/2026436.86452.74383.51397.42919,896396.78
2/04/2026437.20457.58434.48444.85701,079444.13
2/03/2026426.72439.69426.14434.84258,622434.14
2/02/2026420.54429.91414.95427.58303,827426.89
1/30/2026417.96425.02407.76422.51345,435421.83
1/29/2026420.33422.00407.62419.13312,662418.45
1/28/2026425.64428.79413.77421.74231,000421.06
1/27/2026426.22429.80422.39426.58189,943425.89
1/26/2026430.32437.33425.45429.38241,304428.69
1/23/2026429.54432.23425.51431.95211,774431.25
1/22/2026430.64432.58420.25429.43312,095428.74
1/21/2026436.29436.29425.65428.22356,861427.53
1/20/2026437.59446.69429.09431.70194,587431.00
1/16/2026447.13447.13435.15441.53295,361440.82
1/15/2026444.85453.57439.30452.64204,831451.91
1/14/2026435.73449.18435.73444.63261,270443.91
1/13/2026440.91444.82430.70434.33245,697433.63
1/12/2026427.09442.34424.44441.33261,360440.62
1/09/2026422.42428.39412.53427.09326,142426.40
1/08/2026425.05430.62417.68428.98368,534428.29
1/07/2026425.00431.77425.00425.95293,612425.26
1/06/2026418.48428.38415.74426.02281,396425.33
1/05/2026399.66417.76397.14416.54278,711415.87
1/02/2026402.73408.75400.14405.33270,501404.68
12/31/2025404.22409.41401.52403.52175,500402.87
12/30/2025405.09410.54404.73405.43175,958404.77
12/29/2025404.01409.06401.76406.63340,054405.97
12/26/2025408.78413.22404.61405.00187,195404.35
12/24/2025406.63413.36406.63410.2988,694409.63
12/23/2025409.76412.18405.19407.07146,428406.41