Murphy USA Inc. (MUSA)
NYSE: MUSA · Real-Time Price · USD
367.58
+5.75 (1.59%)
At close: Aug 6, 2025, 4:00 PM
370.55
+2.97 (0.81%)
After-hours: Aug 6, 2025, 7:01 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 361.26 | 368.70 | 360.97 | 367.58 | 367.58 | 1.59% | 294,621 |
| Aug 5, 2025 | 362.41 | 371.91 | 361.81 | 361.83 | 361.83 | -1.18% | 437,965 |
| Aug 4, 2025 | 359.70 | 366.85 | 355.54 | 366.16 | 366.16 | 1.10% | 483,519 |
| Aug 1, 2025 | 353.53 | 364.76 | 345.23 | 362.19 | 362.19 | -0.08% | 816,152 |
| Jul 31, 2025 | 426.77 | 432.56 | 357.23 | 362.48 | 362.48 | -11.16% | 1,263,044 |
| Jul 30, 2025 | 410.56 | 414.51 | 405.59 | 408.03 | 408.03 | -0.55% | 442,717 |
| Jul 29, 2025 | 419.67 | 421.60 | 410.20 | 410.28 | 410.28 | -2.44% | 496,658 |
| Jul 28, 2025 | 421.68 | 425.49 | 418.10 | 420.53 | 420.53 | -0.49% | 296,917 |
| Jul 25, 2025 | 428.63 | 428.63 | 420.73 | 422.59 | 422.59 | -1.25% | 252,667 |
| Jul 24, 2025 | 424.42 | 430.29 | 423.81 | 427.92 | 427.92 | 0.36% | 175,148 |
| Jul 23, 2025 | 434.20 | 438.00 | 425.79 | 426.38 | 426.38 | -2.08% | 192,240 |
| Jul 22, 2025 | 425.11 | 436.85 | 425.11 | 435.43 | 435.43 | 3.14% | 307,897 |
| Jul 21, 2025 | 421.60 | 425.50 | 418.58 | 422.18 | 422.18 | 0.28% | 154,742 |
| Jul 18, 2025 | 423.76 | 425.06 | 417.40 | 420.99 | 420.99 | -0.13% | 194,177 |
| Jul 17, 2025 | 418.00 | 423.27 | 416.50 | 421.54 | 421.54 | 0.84% | 212,545 |
| Jul 16, 2025 | 427.83 | 428.29 | 416.05 | 418.01 | 418.01 | -1.88% | 245,333 |
| Jul 15, 2025 | 433.70 | 434.56 | 426.03 | 426.04 | 426.04 | -1.77% | 380,116 |
| Jul 14, 2025 | 426.49 | 434.41 | 425.73 | 433.70 | 433.70 | 2.13% | 337,968 |
| Jul 11, 2025 | 427.65 | 431.41 | 422.35 | 424.65 | 424.65 | -0.54% | 336,541 |
| Jul 10, 2025 | 421.66 | 430.80 | 421.66 | 426.96 | 426.96 | 0.72% | 242,293 |
| Jul 9, 2025 | 412.96 | 425.26 | 410.24 | 423.92 | 423.92 | 2.55% | 209,844 |
| Jul 8, 2025 | 422.88 | 424.00 | 411.13 | 413.36 | 413.36 | -2.72% | 265,035 |
| Jul 7, 2025 | 419.69 | 425.74 | 417.92 | 424.92 | 424.92 | 0.45% | 256,694 |
| Jul 3, 2025 | 413.73 | 425.11 | 413.73 | 423.01 | 423.01 | 1.95% | 125,855 |
| Jul 2, 2025 | 413.70 | 416.78 | 408.33 | 414.90 | 414.90 | -0.43% | 215,859 |
| Jul 1, 2025 | 404.68 | 418.15 | 404.68 | 416.70 | 416.70 | 2.43% | 333,659 |
| Jun 30, 2025 | 407.92 | 409.63 | 400.47 | 406.80 | 406.80 | -0.26% | 254,965 |
| Jun 27, 2025 | 405.68 | 413.00 | 404.77 | 407.87 | 407.87 | 0.83% | 325,094 |
| Jun 26, 2025 | 406.72 | 410.50 | 402.74 | 404.51 | 404.51 | -0.43% | 291,987 |
| Jun 25, 2025 | 415.23 | 415.23 | 403.19 | 406.27 | 406.27 | -2.21% | 301,205 |
| Jun 24, 2025 | 422.30 | 422.30 | 409.13 | 415.44 | 415.44 | -2.30% | 729,817 |
| Jun 23, 2025 | 407.38 | 428.97 | 407.38 | 425.21 | 425.21 | 4.67% | 455,392 |
| Jun 20, 2025 | 409.76 | 413.22 | 399.16 | 406.25 | 406.25 | -0.30% | 352,290 |
| Jun 18, 2025 | 405.86 | 411.07 | 401.51 | 407.47 | 407.47 | 1.89% | 394,392 |
| Jun 17, 2025 | 388.07 | 410.17 | 385.44 | 399.93 | 399.93 | 2.93% | 541,442 |
| Jun 16, 2025 | 404.45 | 405.76 | 388.31 | 388.56 | 388.56 | -3.42% | 412,946 |
| Jun 13, 2025 | 409.56 | 417.87 | 400.90 | 402.30 | 402.30 | -3.06% | 296,992 |
| Jun 12, 2025 | 414.84 | 415.31 | 410.00 | 415.02 | 415.02 | 0.08% | 292,181 |
| Jun 11, 2025 | 424.85 | 429.62 | 413.98 | 414.70 | 414.70 | -2.38% | 290,228 |
| Jun 10, 2025 | 419.23 | 433.47 | 419.23 | 424.80 | 424.80 | 2.62% | 356,353 |
| Jun 9, 2025 | 424.86 | 424.86 | 406.94 | 413.97 | 413.97 | -2.65% | 295,838 |
| Jun 6, 2025 | 423.44 | 425.86 | 420.47 | 425.24 | 425.24 | 1.25% | 198,423 |
| Jun 5, 2025 | 422.56 | 422.71 | 416.20 | 419.98 | 419.98 | -0.61% | 270,157 |
| Jun 4, 2025 | 426.02 | 427.94 | 422.56 | 422.56 | 422.56 | -1.07% | 237,179 |
| Jun 3, 2025 | 424.11 | 428.00 | 414.51 | 427.13 | 427.13 | 0.49% | 419,260 |
| Jun 2, 2025 | 424.51 | 431.79 | 421.08 | 425.06 | 425.06 | -0.41% | 429,963 |
| May 30, 2025 | 430.92 | 436.89 | 426.41 | 426.79 | 426.79 | -1.69% | 395,572 |
| May 29, 2025 | 438.00 | 438.00 | 429.80 | 434.14 | 434.14 | 0.87% | 275,159 |
| May 28, 2025 | 431.45 | 439.00 | 430.22 | 430.40 | 430.40 | -0.33% | 290,033 |
| May 27, 2025 | 445.42 | 445.42 | 431.80 | 431.82 | 431.82 | -2.72% | 395,379 |