Skip to main content
Murphy USA Inc. (MUSA)
NYSE: MUSA · Real-Time Price · USD
519.99
-5.70 (-1.08%)
Dec 20, 2024, 4:00 PM EST - Market closed

Murphy USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 2024487.08497.39486.30497.31496.811.70%185,367
Sep 25, 2024489.84489.89483.24489.00488.510.40%209,712
Sep 24, 2024497.57497.57487.03487.04486.55-1.64%195,403
Sep 23, 2024498.40499.44492.42495.15494.66-0.27%198,023
Sep 20, 2024486.44498.38486.44496.47495.970.75%559,894
Sep 19, 2024518.71518.79489.71492.76492.27-4.38%404,122
Sep 18, 2024527.35530.13512.89515.34514.83-2.26%173,924
Sep 17, 2024535.28543.02526.71527.27526.74-1.60%143,546
Sep 16, 2024536.17552.30535.66535.85535.320.49%121,946
Sep 13, 2024537.41542.00528.76533.25532.72-0.42%145,825
Sep 12, 2024523.13536.09523.13535.50534.972.41%173,561
Sep 11, 2024519.93524.79510.35522.90522.380.25%170,395
Sep 10, 2024509.70525.89509.47521.60521.082.61%196,272
Sep 9, 2024508.20509.48504.94508.33507.820.02%158,792
Sep 6, 2024515.08517.57507.00508.21507.70-1.03%132,508
Sep 5, 2024505.08515.62505.08513.51513.001.02%178,474
Sep 4, 2024508.80512.11504.90508.31507.80-0.29%106,560
Sep 3, 2024518.31522.39508.58509.77509.26-1.90%149,302
Aug 30, 2024509.67520.52509.67519.63519.111.75%165,167
Aug 29, 2024517.75518.18510.02510.71510.20-0.80%125,293
Aug 28, 2024518.01522.57514.75514.81514.30-0.53%102,027
Aug 27, 2024513.41518.59511.54517.57517.051.09%128,661
Aug 26, 2024514.13519.75510.62512.00511.49-0.41%143,876
Aug 23, 2024509.78517.45509.78514.12513.161.26%112,139
Aug 22, 2024511.40511.40507.11507.71506.76-0.68%85,059
Aug 21, 2024512.03512.79505.56511.21510.250.15%150,331
Aug 20, 2024517.00518.77508.24510.42509.46-1.41%88,266
Aug 19, 2024509.92520.16509.92517.74516.771.22%174,273
Aug 16, 2024504.57514.83504.57511.48510.521.46%120,517
Aug 15, 2024504.30507.45501.58504.12503.171.00%127,302
Aug 14, 2024500.50503.88495.42499.13498.19-0.10%113,225
Aug 13, 2024507.71508.06497.97499.65498.71-1.41%154,652
Aug 12, 2024512.09513.37506.65506.80505.85-0.80%90,989
Aug 9, 2024517.37517.37508.80510.90509.94-1.25%114,620
Aug 8, 2024500.70517.96500.70517.37516.403.53%162,130
Aug 7, 2024508.98513.89499.37499.74498.80-1.75%150,780
Aug 6, 2024511.26516.07507.71508.62507.67-205,809
Aug 5, 2024503.27514.95495.89508.63507.68-0.88%209,615
Aug 2, 2024508.03521.54503.52513.14512.18-0.36%237,837
Aug 1, 2024493.40519.05489.99514.98514.011.99%348,686