Murphy USA Inc. (MUSA)
NYSE: MUSA · Real-Time Price · USD
498.83
-6.58 (-1.30%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Murphy USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 509.31 | 509.81 | 497.49 | 499.97 | 499.97 | -1.08% | 188,022 |
| Apr 22, 2025 | 504.59 | 511.12 | 499.79 | 505.41 | 505.41 | 1.12% | 194,465 |
| Apr 21, 2025 | 510.48 | 512.14 | 493.21 | 499.81 | 499.81 | -2.10% | 192,459 |
| Apr 17, 2025 | 505.19 | 515.25 | 505.19 | 510.54 | 510.54 | 0.81% | 134,911 |
| Apr 16, 2025 | 510.00 | 512.02 | 503.90 | 506.46 | 506.46 | -0.99% | 225,228 |
| Apr 15, 2025 | 520.13 | 522.52 | 511.08 | 511.52 | 511.52 | -1.68% | 243,093 |
| Apr 14, 2025 | 513.92 | 523.09 | 506.00 | 520.27 | 520.27 | 1.24% | 358,860 |
| Apr 11, 2025 | 489.40 | 514.89 | 476.92 | 513.92 | 513.92 | 6.58% | 577,174 |
| Apr 10, 2025 | 470.94 | 487.83 | 470.94 | 482.18 | 482.18 | 1.36% | 280,518 |
| Apr 9, 2025 | 463.16 | 502.31 | 463.16 | 475.69 | 475.69 | 2.23% | 404,399 |
| Apr 8, 2025 | 469.67 | 482.85 | 458.79 | 465.31 | 465.31 | 1.55% | 261,675 |
| Apr 7, 2025 | 457.14 | 479.03 | 453.98 | 458.22 | 458.22 | -2.51% | 280,266 |
| Apr 4, 2025 | 476.38 | 488.25 | 468.29 | 470.04 | 470.04 | -2.59% | 338,775 |
| Apr 3, 2025 | 472.87 | 497.40 | 472.87 | 482.55 | 482.55 | 0.46% | 389,152 |
| Apr 2, 2025 | 472.15 | 484.10 | 472.15 | 480.35 | 480.35 | 1.08% | 225,250 |
| Apr 1, 2025 | 468.62 | 479.59 | 466.35 | 475.20 | 475.20 | 1.15% | 205,518 |
| Mar 31, 2025 | 458.30 | 474.21 | 453.92 | 469.81 | 469.81 | 2.05% | 297,483 |
| Mar 28, 2025 | 460.85 | 464.62 | 457.54 | 460.38 | 460.38 | -0.19% | 216,958 |
| Mar 27, 2025 | 456.48 | 462.27 | 455.36 | 461.27 | 461.27 | 0.81% | 152,926 |
| Mar 26, 2025 | 455.13 | 459.72 | 454.32 | 457.57 | 457.57 | 0.66% | 183,310 |
| Mar 25, 2025 | 445.72 | 456.88 | 444.21 | 454.56 | 454.56 | 1.75% | 209,956 |
| Mar 24, 2025 | 442.73 | 448.95 | 438.81 | 446.76 | 446.76 | 1.28% | 209,378 |
| Mar 21, 2025 | 437.58 | 441.79 | 433.31 | 441.10 | 441.10 | 0.52% | 342,739 |
| Mar 20, 2025 | 443.19 | 445.43 | 434.58 | 438.82 | 438.82 | -1.17% | 216,885 |
| Mar 19, 2025 | 438.08 | 444.00 | 429.18 | 444.00 | 444.00 | 2.06% | 282,995 |
| Mar 18, 2025 | 441.20 | 442.93 | 431.78 | 435.02 | 435.02 | -1.33% | 190,599 |
| Mar 17, 2025 | 448.00 | 450.08 | 436.47 | 440.87 | 440.87 | -2.29% | 204,343 |
| Mar 14, 2025 | 450.99 | 453.54 | 446.38 | 451.18 | 451.18 | 0.56% | 248,743 |
| Mar 13, 2025 | 454.56 | 455.42 | 445.53 | 448.66 | 448.66 | -0.68% | 211,128 |
| Mar 12, 2025 | 468.96 | 472.52 | 446.90 | 451.74 | 451.74 | -3.57% | 376,711 |
| Mar 11, 2025 | 466.00 | 471.72 | 461.58 | 468.46 | 468.46 | 0.41% | 320,497 |
| Mar 10, 2025 | 454.20 | 471.81 | 454.20 | 466.55 | 466.55 | 2.44% | 334,584 |
| Mar 7, 2025 | 447.62 | 459.55 | 442.80 | 455.45 | 455.45 | 1.56% | 388,668 |
| Mar 6, 2025 | 464.25 | 464.49 | 443.94 | 448.44 | 448.44 | -3.83% | 273,816 |
| Mar 5, 2025 | 468.30 | 471.35 | 452.30 | 466.31 | 466.31 | -1.00% | 306,907 |
| Mar 4, 2025 | 460.81 | 478.78 | 460.81 | 471.00 | 471.00 | 1.33% | 312,230 |
| Mar 3, 2025 | 468.09 | 471.01 | 464.01 | 464.81 | 464.81 | -0.94% | 297,843 |
| Feb 28, 2025 | 462.29 | 472.00 | 461.15 | 469.24 | 469.24 | 2.01% | 280,176 |
| Feb 27, 2025 | 461.74 | 465.49 | 459.25 | 460.00 | 460.00 | -0.50% | 196,472 |
| Feb 26, 2025 | 470.19 | 474.45 | 461.99 | 462.32 | 462.32 | -1.63% | 271,870 |
| Feb 25, 2025 | 459.70 | 473.53 | 459.42 | 470.00 | 470.00 | 2.73% | 268,998 |
| Feb 24, 2025 | 446.11 | 459.16 | 445.65 | 457.52 | 457.52 | 2.47% | 332,214 |
| Feb 21, 2025 | 462.76 | 466.77 | 444.63 | 446.47 | 445.99 | -3.11% | 447,872 |
| Feb 20, 2025 | 476.38 | 476.38 | 457.88 | 460.80 | 460.31 | -3.89% | 224,578 |
| Feb 19, 2025 | 481.96 | 485.11 | 478.22 | 479.46 | 478.95 | -0.92% | 137,167 |
| Feb 18, 2025 | 483.23 | 485.33 | 478.45 | 483.91 | 483.39 | -0.61% | 214,622 |
| Feb 14, 2025 | 494.48 | 497.99 | 485.06 | 486.89 | 486.37 | -1.18% | 220,210 |
| Feb 13, 2025 | 493.09 | 501.51 | 488.87 | 492.71 | 492.18 | 0.10% | 209,123 |
| Feb 12, 2025 | 481.66 | 493.01 | 481.50 | 492.22 | 491.69 | 1.70% | 230,773 |
| Feb 11, 2025 | 488.25 | 491.86 | 480.68 | 484.00 | 483.48 | -1.02% | 238,733 |