Skip to main content
Murphy USA Inc. (MUSA)
NYSE: MUSA · Real-Time Price · USD
446.47
-14.33 (-3.11%)
Feb 21, 2025, 4:00 PM EST - Market closed

Murphy USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025462.76466.77444.63446.47446.47-3.11%447,837
Feb 20, 2025476.38476.38457.88460.80460.80-3.89%224,578
Feb 19, 2025481.96485.11478.22479.46479.46-0.92%137,167
Feb 18, 2025483.23485.33478.45483.91483.91-0.61%214,622
Feb 14, 2025494.48497.99485.06486.89486.89-1.18%220,210
Feb 13, 2025493.09501.51488.87492.71492.710.10%209,123
Feb 12, 2025481.66493.01481.50492.22492.221.70%230,773
Feb 11, 2025488.25491.86480.68484.00484.00-1.02%238,733
Feb 10, 2025480.47492.21479.95488.99488.991.65%228,689
Feb 7, 2025497.95498.94475.92481.04481.04-3.69%334,729
Feb 6, 2025498.80518.32475.70499.48499.48-3.19%519,139
Feb 5, 2025514.19520.85509.36515.95515.951.10%265,580
Feb 4, 2025505.63511.58503.79510.35510.350.75%211,441
Feb 3, 2025496.77507.66496.61506.57506.570.73%196,712
Jan 31, 2025502.49506.41497.54502.91502.91-0.14%284,405
Jan 30, 2025496.90503.67494.54503.63503.631.98%169,490
Jan 29, 2025494.55498.35491.04493.86493.86-0.16%150,519
Jan 28, 2025486.43494.84481.23494.66494.661.18%178,692
Jan 27, 2025478.62491.39478.44488.89488.892.51%232,961
Jan 24, 2025479.16480.91470.49476.92476.92-1.05%180,791
Jan 23, 2025481.61485.49476.94481.97481.97-0.04%212,534
Jan 22, 2025484.94488.31479.55482.18482.18-0.78%221,368
Jan 21, 2025480.65485.98478.29485.98485.982.03%236,362
Jan 17, 2025485.41485.41471.69476.29476.29-1.31%199,286
Jan 16, 2025481.16484.64469.67482.62482.62-0.20%173,461
Jan 15, 2025496.04496.04483.07483.58483.58-1.00%156,217
Jan 14, 2025483.70492.15483.59488.46488.461.42%164,238
Jan 13, 2025486.65489.33477.03481.60481.60-1.57%187,629
Jan 10, 2025489.95500.60483.23489.28489.28-0.83%174,468
Jan 8, 2025493.45497.45488.13493.36493.36-165,279
Jan 7, 2025504.82507.55491.29493.34493.34-1.75%162,743
Jan 6, 2025501.52505.44498.29502.14502.140.35%195,913
Jan 3, 2025493.48503.33485.81500.41500.411.36%153,196
Jan 2, 2025503.00505.90493.52493.68493.68-1.61%97,550
Dec 31, 2024499.89502.56496.36501.75501.750.31%143,892
Dec 30, 2024502.11502.63496.76500.19500.19-1.00%115,107
Dec 27, 2024509.00510.72501.99505.23505.23-1.68%99,441
Dec 26, 2024514.80516.24511.79513.84513.84-0.09%136,153
Dec 24, 2024512.95515.42509.00514.31514.310.54%67,625
Dec 23, 2024518.68519.90509.56511.53511.53-1.63%116,644
Dec 20, 2024524.77532.11519.57519.99519.99-1.08%469,184
Dec 19, 2024523.55529.37521.26525.69525.691.06%175,946
Dec 18, 2024539.54542.76519.05520.20520.20-3.61%183,418
Dec 17, 2024544.67553.40536.17539.71539.71-1.40%243,826
Dec 16, 2024549.83556.60547.40547.40547.40-0.64%175,602
Dec 13, 2024548.64556.87547.61550.90550.900.54%175,889
Dec 12, 2024546.51553.44542.39547.93547.930.21%126,295
Dec 11, 2024541.23554.23540.26546.77546.771.25%118,226
Dec 10, 2024531.47540.68524.78540.01540.011.62%143,850
Dec 9, 2024539.02544.59528.70531.38531.38-1.52%156,530
Dec 6, 2024541.00542.89536.00539.57539.570.35%96,636
Dec 5, 2024541.00542.16534.89537.67537.67-0.55%120,141
Dec 4, 2024540.90547.25537.48540.66540.66-0.09%143,323
Dec 3, 2024543.05547.09537.81541.16541.16-0.25%132,581
Dec 2, 2024548.71549.79542.42542.49542.49-0.97%145,733
Nov 29, 2024557.28558.34547.28547.80547.80-1.01%120,417
Nov 27, 2024556.61561.08550.74553.39553.39-0.38%126,837
Nov 26, 2024550.98557.94545.03555.48555.480.76%123,464
Nov 25, 2024550.00558.65546.90551.30551.301.09%249,196
Nov 22, 2024534.55547.35533.82545.34545.342.63%164,010
Nov 21, 2024528.52541.12528.52531.34531.341.20%118,511
Nov 20, 2024522.92531.52520.11525.02525.020.14%141,513
Nov 19, 2024516.40526.09516.07524.30524.300.63%144,349
Nov 18, 2024526.63531.89519.17521.00521.00-1.55%146,112
Nov 15, 2024527.47534.58524.57529.19529.190.12%211,828
Nov 14, 2024524.72529.93523.10528.56528.560.19%129,904
Nov 13, 2024529.40530.48524.36527.58527.58-0.31%102,974
Nov 12, 2024524.29530.59521.60529.21529.211.34%141,805
Nov 11, 2024522.71528.65520.00522.21522.210.77%186,987
Nov 8, 2024508.58526.98508.58518.24518.241.96%162,320
Nov 7, 2024510.20510.20500.86508.29508.29-0.55%177,377
Nov 6, 2024500.54518.03500.42511.09511.093.88%206,971
Nov 5, 2024477.15495.74477.15492.01492.012.46%158,693
Nov 4, 2024483.76491.77476.58480.22480.22-0.94%200,039
Nov 1, 2024485.15493.23484.15484.77484.29-0.75%173,071
Oct 31, 2024470.12503.94470.12488.45487.963.35%297,981
Oct 30, 2024477.37481.98471.31472.63472.16-0.96%218,550
Oct 29, 2024481.11481.11471.67477.21476.73-1.11%144,190
Oct 28, 2024475.71485.03475.05482.55482.071.94%174,806
Oct 25, 2024478.96478.96471.23473.37472.900.35%120,502
Oct 24, 2024476.55476.93470.60471.73471.26-0.43%104,312
Oct 23, 2024475.21478.91470.21473.79473.32-0.20%128,276
Oct 22, 2024477.32477.44473.77474.74474.27-1.08%111,643
Oct 21, 2024479.81482.37477.08479.94479.46-0.14%121,159
Oct 18, 2024481.90485.39478.69480.61480.130.06%127,711
Oct 17, 2024485.23485.23479.38480.32479.84-0.58%130,300
Oct 16, 2024485.31486.86479.08483.12482.64-0.59%143,097
Oct 15, 2024488.05493.48485.45485.99485.51-0.70%147,833
Oct 14, 2024490.69494.56487.49489.43488.94-0.12%120,440
Oct 11, 2024486.07492.76484.50490.03489.541.19%102,417
Oct 10, 2024486.77489.07478.94484.26483.78-0.69%115,937
Oct 9, 2024482.98489.95482.04487.63487.141.04%103,152
Oct 8, 2024479.78482.99474.62482.62482.141.21%134,314
Oct 7, 2024480.78480.91471.98476.85476.37-1.39%172,305
Oct 4, 2024483.05484.10474.48483.55483.071.25%197,820
Oct 3, 2024481.91482.50473.37477.60477.12-1.16%308,210
Oct 2, 2024495.18495.18483.01483.22482.74-2.66%202,504
Oct 1, 2024492.71498.33492.26496.43495.930.72%154,062
Sep 30, 2024497.08497.08489.29492.87492.38-1.35%134,565
Sep 27, 2024498.31506.83494.85499.59499.090.46%205,261