Murphy USA Inc. (FRA:1MU)
Germany · Delayed Price · Currency is EUR 362.00
+10.00 (2.84%)
At close: Jan 7, 2026
Murphy USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 1.67% | - |
| Jan 8, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -0.55% | - |
| Jan 7, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 2.84% | - |
| Jan 6, 2026 | 354.00 | 354.00 | 352.00 | 352.00 | 352.00 | 1.73% | - |
| Jan 5, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 1.17% | - |
| Jan 2, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | - |
| Dec 30, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | - |
| Dec 29, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -1.16% | - |
| Dec 23, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0.58% | - |
| Dec 22, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0.58% | - |
| Dec 19, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -0.58% | - |
| Dec 18, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | -1.15% | - |
| Dec 17, 2025 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 1.75% | - |
| Dec 16, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -1.16% | - |
| Dec 15, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 2.98% | - |
| Dec 12, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 3.07% | - |
| Dec 11, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -1.21% | - |
| Dec 10, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -1.20% | - |
| Dec 9, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -0.60% | - |
| Dec 8, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -1.18% | - |
| Dec 5, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 2.41% | - |
| Dec 4, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0.61% | - |
| Dec 3, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
| Dec 2, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -0.60% | - |
| Dec 1, 2025 | 330.00 | 332.00 | 330.00 | 332.00 | 332.00 | 0.61% | 50 |
| Nov 28, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
| Nov 27, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 1.23% | - |
| Nov 26, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 3.82% | - |
| Nov 25, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -5.42% | - |
| Nov 24, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 1.22% | - |
| Nov 21, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -0.61% | - |
| Nov 20, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 4.43% | - |
| Nov 19, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 3.95% | - |
| Nov 18, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -1.30% | - |
| Nov 17, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -0.65% | - |
| Nov 14, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | - |
| Nov 13, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0.65% | - |
| Nov 12, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - | - |
| Nov 11, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -1.91% | - |
| Nov 10, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 1.95% | - |
| Nov 7, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 307.46 | -2.53% | - |
| Nov 6, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 315.44 | - | - |
| Nov 5, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 315.44 | - | - |
| Nov 4, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 315.44 | 2.60% | - |
| Nov 3, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 307.46 | -2.53% | - |
| Oct 31, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 315.44 | -3.07% | - |
| Oct 30, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 325.42 | -4.68% | - |
| Oct 29, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 341.40 | 1.18% | - |
| Oct 28, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 337.40 | 3.68% | - |
| Oct 27, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 325.42 | 0.62% | - |