Skip to main content
Murphy USA Inc. (MUSA)
NYSE: MUSA · Real-Time Price · USD
426.79
-7.35 (-1.69%)
At close: May 30, 2025, 4:00 PM
426.82
+0.03 (0.01%)
After-hours: May 30, 2025, 4:21 PM EDT

Murphy USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025432.83432.83427.69429.19--1.14%394,393
May 29, 2025438.00438.00429.80434.14434.140.87%275,159
May 28, 2025431.45439.00430.22430.40430.40-0.33%290,033
May 27, 2025445.42445.42431.80431.82431.82-2.72%395,379
May 23, 2025440.52450.71437.61443.88443.881.04%415,374
May 22, 2025443.47445.75436.13439.30439.30-0.83%224,013
May 21, 2025449.78452.03441.87442.97442.97-2.94%276,515
May 20, 2025460.30461.91455.75456.40456.40-0.48%189,990
May 19, 2025455.83460.32452.54458.59458.590.23%239,563
May 16, 2025449.12459.91449.12457.52457.521.46%341,908
May 15, 2025442.19453.03440.61450.95450.952.68%411,427
May 14, 2025435.36445.05434.64439.18439.180.87%481,903
May 13, 2025442.37442.82432.00435.38435.38-0.93%430,904
May 12, 2025445.45458.07434.27439.48439.48-2.11%725,986
May 9, 2025439.93449.77428.68448.97448.461.11%783,275
May 8, 2025490.34496.85440.00444.05443.55-12.28%1,299,960
May 7, 2025501.23511.43501.23506.24505.670.72%235,752
May 6, 2025504.69508.68500.13502.61502.04-0.89%220,711
May 5, 2025505.80512.22500.39507.13506.550.77%179,364
May 2, 2025505.00510.08493.60503.23502.660.95%213,110
May 1, 2025496.96504.08496.80498.51497.94-0.01%176,107
Apr 30, 2025503.34503.77495.94498.57498.00-0.54%222,286
Apr 29, 2025490.26502.58487.89501.26500.691.43%222,628
Apr 28, 2025492.94496.92489.50494.21493.650.54%191,612
Apr 25, 2025489.53492.67484.68491.55490.991.07%163,564
Apr 24, 2025499.69499.69486.17486.36485.81-2.72%227,135
Apr 23, 2025509.31509.81497.49499.97499.40-1.08%188,022
Apr 22, 2025504.59511.12499.79505.41504.841.12%194,465
Apr 21, 2025510.48512.14493.21499.81499.24-2.10%192,459
Apr 17, 2025505.19515.25505.19510.54509.960.81%134,911
Apr 16, 2025510.00512.02503.90506.46505.88-0.99%225,228
Apr 15, 2025520.13522.52511.08511.52510.94-1.68%243,093
Apr 14, 2025513.92523.09506.00520.27519.681.24%358,860
Apr 11, 2025489.40514.89476.92513.92513.346.58%577,174
Apr 10, 2025470.94487.83470.94482.18481.631.36%280,518
Apr 9, 2025463.16502.31463.16475.69475.152.23%404,399
Apr 8, 2025469.67482.85458.79465.31464.781.55%261,675
Apr 7, 2025457.14479.03453.98458.22457.70-2.51%280,266
Apr 4, 2025476.38488.25468.29470.04469.51-2.59%338,775
Apr 3, 2025472.87497.40472.87482.55482.000.46%389,152
Apr 2, 2025472.15484.10472.15480.35479.801.08%225,250
Apr 1, 2025468.62479.59466.35475.20474.661.15%205,518
Mar 31, 2025458.30474.21453.92469.81469.282.05%297,483
Mar 28, 2025460.85464.62457.54460.38459.86-0.19%216,958
Mar 27, 2025456.48462.27455.36461.27460.750.81%152,926
Mar 26, 2025455.13459.72454.32457.57457.050.66%183,310
Mar 25, 2025445.72456.88444.21454.56454.041.75%209,956
Mar 24, 2025442.73448.95438.81446.76446.251.28%209,378
Mar 21, 2025437.58441.79433.31441.10440.600.52%342,739
Mar 20, 2025443.19445.43434.58438.82438.32-1.17%216,885