Murphy USA Inc. Common Stock (MUSA)

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

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	413.73	425.11	413.73	423.01	125,855	423.01
7/02/2025	413.70	416.78	408.33	414.90	215,859	414.90
7/01/2025	404.68	418.15	404.68	416.70	333,660	416.70
6/30/2025	407.92	409.63	400.47	406.80	254,964	406.80
6/27/2025	405.68	413.00	404.77	407.87	325,571	407.87
6/26/2025	406.72	410.50	402.74	404.51	291,987	404.51
6/25/2025	415.23	415.23	403.19	406.27	301,205	406.27
6/24/2025	422.30	422.30	409.13	415.44	729,814	415.44
6/23/2025	407.38	428.97	407.38	425.21	455,392	425.21
6/20/2025	409.76	413.22	399.16	406.25	352,290	406.25
6/18/2025	405.86	411.07	401.51	407.47	394,392	407.47
6/17/2025	388.07	410.17	385.44	399.93	541,438	399.93
6/16/2025	404.45	405.76	388.31	388.56	412,946	388.56
6/13/2025	409.56	417.87	400.90	402.30	296,992	402.30
6/12/2025	414.84	415.31	410.00	415.02	292,181	415.02
6/11/2025	424.85	429.62	413.98	414.70	290,228	414.70
6/10/2025	419.23	433.47	419.23	424.80	356,354	424.80
6/09/2025	424.86	424.86	406.94	413.97	295,838	413.97
6/06/2025	423.44	425.86	420.46	425.24	198,423	425.24
6/05/2025	422.56	422.71	416.20	419.98	270,157	419.98
6/04/2025	426.02	427.94	422.56	422.56	237,179	422.56
6/03/2025	424.11	428.00	414.51	427.13	419,260	427.13
6/02/2025	424.51	431.79	421.08	425.06	429,948	425.06
5/30/2025	430.92	436.89	426.41	426.79	395,708	426.79
5/29/2025	438.00	438.00	429.80	434.14	275,159	434.14
5/28/2025	431.45	439.00	430.21	430.40	290,032	430.40
5/27/2025	445.42	445.42	431.80	431.82	395,379	431.82
5/23/2025	440.52	450.71	437.61	443.88	415,374	443.88
5/22/2025	443.47	445.75	436.13	439.30	224,013	439.30
5/21/2025	449.78	452.03	441.87	442.97	276,515	442.97
5/20/2025	460.30	461.91	455.75	456.40	189,990	456.40
5/19/2025	455.83	460.32	452.54	458.59	239,563	458.59
5/16/2025	449.12	459.91	449.12	457.52	341,908	457.52
5/15/2025	442.19	453.03	440.61	450.95	411,426	450.95
5/14/2025	435.36	445.05	434.64	439.18	482,323	439.18
5/13/2025	442.37	442.81	432.00	435.38	430,904	435.38
5/12/2025	445.45	458.07	434.27	439.48	725,987	439.48
5/09/2025	439.93	449.77	428.68	448.97	783,275	448.47
5/08/2025	490.34	496.85	440.00	444.05	1,299,959	443.56
5/07/2025	501.23	511.43	501.23	506.24	235,552	505.68
5/06/2025	504.69	508.68	500.13	502.61	220,711	502.05
5/05/2025	505.80	512.22	500.39	507.13	179,364	506.56
5/02/2025	505.00	510.08	493.60	503.23	213,110	502.67
5/01/2025	496.96	504.08	496.80	498.51	176,107	497.95
4/30/2025	503.34	503.77	495.94	498.57	222,286	498.01
4/29/2025	490.26	502.57	487.89	501.26	222,620	500.70
4/28/2025	492.94	496.92	489.50	494.21	191,612	493.66
4/25/2025	489.53	492.67	484.68	491.55	163,564	491.00
4/24/2025	499.69	499.69	486.17	486.36	227,135	485.82
4/23/2025	509.31	509.81	497.49	499.97	188,022	499.41
4/22/2025	504.59	511.12	499.79	505.41	194,463	504.85
4/21/2025	510.48	512.14	493.21	499.81	192,351	499.25
4/17/2025	505.19	515.25	505.19	510.54	134,911	509.97
4/16/2025	510.00	512.02	503.90	506.46	225,228	505.90
4/15/2025	520.13	522.52	511.08	511.52	243,093	510.95
4/14/2025	513.92	523.09	506.00	520.27	358,860	519.69
4/11/2025	489.40	514.89	476.92	513.92	577,175	513.35
4/10/2025	470.94	487.82	470.94	482.18	280,517	481.64
4/09/2025	463.16	502.31	463.16	475.69	404,426	475.16
4/08/2025	469.67	482.85	458.79	465.31	261,675	464.79
4/07/2025	457.14	472.89	453.98	458.22	280,266	457.71