Skip to main content
Murphy USA Inc. (MUSA)
NYSE: MUSA · Real-Time Price · USD
460.38
-0.89 (-0.19%)
At close: Mar 28, 2025, 4:00 PM
458.90
-1.48 (-0.32%)
Pre-market: Mar 31, 2025, 8:39 AM EDT

Murphy USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025460.85464.62457.54460.38460.38-0.19%216,891
Mar 27, 2025456.48462.27455.36461.27461.270.81%152,926
Mar 26, 2025455.13459.72454.32457.57457.570.66%183,310
Mar 25, 2025445.72456.88444.21454.56454.561.75%209,956
Mar 24, 2025442.73448.95438.81446.76446.761.28%209,378
Mar 21, 2025437.58441.79433.31441.10441.100.52%342,739
Mar 20, 2025443.19445.43434.58438.82438.82-1.17%216,885
Mar 19, 2025438.08444.00429.18444.00444.002.06%282,995
Mar 18, 2025441.20442.93431.78435.02435.02-1.33%190,599
Mar 17, 2025448.00450.08436.47440.87440.87-2.29%204,343
Mar 14, 2025450.99453.54446.38451.18451.180.56%248,743
Mar 13, 2025454.56455.42445.53448.66448.66-0.68%211,128
Mar 12, 2025468.96472.52446.90451.74451.74-3.57%376,711
Mar 11, 2025466.00471.72461.58468.46468.460.41%320,497
Mar 10, 2025454.20471.81454.20466.55466.552.44%334,584
Mar 7, 2025447.62459.55442.80455.45455.451.56%388,668
Mar 6, 2025464.25464.49443.94448.44448.44-3.83%273,816
Mar 5, 2025468.30471.35452.30466.31466.31-1.00%306,907
Mar 4, 2025460.81478.78460.81471.00471.001.33%312,230
Mar 3, 2025468.09471.01464.01464.81464.81-0.94%297,843
Feb 28, 2025462.29472.00461.15469.24469.242.01%280,176
Feb 27, 2025461.74465.49459.25460.00460.00-0.50%196,472
Feb 26, 2025470.19474.45461.99462.32462.32-1.63%271,870
Feb 25, 2025459.70473.53459.42470.00470.002.73%268,998
Feb 24, 2025446.11459.16445.65457.52457.522.47%332,214
Feb 21, 2025462.76466.77444.63446.47445.99-3.11%447,872
Feb 20, 2025476.38476.38457.88460.80460.31-3.89%224,578
Feb 19, 2025481.96485.11478.22479.46478.95-0.92%137,167
Feb 18, 2025483.23485.33478.45483.91483.39-0.61%214,622
Feb 14, 2025494.48497.99485.06486.89486.37-1.18%220,210
Feb 13, 2025493.09501.51488.87492.71492.180.10%209,123
Feb 12, 2025481.66493.01481.50492.22491.691.70%230,773
Feb 11, 2025488.25491.86480.68484.00483.48-1.02%238,733
Feb 10, 2025480.47492.21479.95488.99488.471.65%228,689
Feb 7, 2025497.95498.94475.92481.04480.53-3.69%334,729
Feb 6, 2025498.80518.32475.70499.48498.95-3.19%519,139
Feb 5, 2025514.19520.85509.36515.95515.401.10%265,580
Feb 4, 2025505.63511.58503.79510.35509.800.75%211,441
Feb 3, 2025496.77507.66496.61506.57506.030.73%196,712
Jan 31, 2025502.49506.41497.54502.91502.37-0.14%284,405
Jan 30, 2025496.90503.67494.54503.63503.091.98%169,490
Jan 29, 2025494.55498.35491.04493.86493.33-0.16%150,519
Jan 28, 2025486.43494.84481.23494.66494.131.18%178,692
Jan 27, 2025478.62491.39478.44488.89488.372.51%232,961
Jan 24, 2025479.16480.91470.49476.92476.41-1.05%180,791
Jan 23, 2025481.61485.49476.94481.97481.45-0.04%212,534
Jan 22, 2025484.94488.31479.55482.18481.66-0.78%221,368
Jan 21, 2025480.65485.98478.29485.98485.462.03%236,362
Jan 17, 2025485.41485.41471.69476.29475.78-1.31%199,286
Jan 16, 2025481.16484.64469.67482.62482.10-0.20%173,461