Murphy USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	409.76	413.22	399.16	406.25	406.25	-0.30%	348,589
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
May 23, 2025	440.52	450.71	437.61	443.88	443.88	1.04%	415,374
May 22, 2025	443.47	445.75	436.13	439.30	439.30	-0.83%	224,013
May 21, 2025	449.78	452.03	441.87	442.97	442.97	-2.94%	276,515
May 20, 2025	460.30	461.91	455.75	456.40	456.40	-0.48%	189,990
May 19, 2025	455.83	460.32	452.54	458.59	458.59	0.23%	239,563
May 16, 2025	449.12	459.91	449.12	457.52	457.52	1.46%	341,908
May 15, 2025	442.19	453.03	440.61	450.95	450.95	2.68%	411,427
May 14, 2025	435.36	445.05	434.64	439.18	439.18	0.87%	481,903
May 13, 2025	442.37	442.82	432.00	435.38	435.38	-0.93%	430,904
May 12, 2025	445.45	458.07	434.27	439.48	439.48	-2.11%	725,986
May 9, 2025	439.93	449.77	428.68	448.97	448.46	1.11%	783,275
May 8, 2025	490.34	496.85	440.00	444.05	443.55	-12.28%	1,299,960
May 7, 2025	501.23	511.43	501.23	506.24	505.67	0.72%	235,752
May 6, 2025	504.69	508.68	500.13	502.61	502.04	-0.89%	220,711
May 5, 2025	505.80	512.22	500.39	507.13	506.55	0.77%	179,364
May 2, 2025	505.00	510.08	493.60	503.23	502.66	0.95%	213,110
May 1, 2025	496.96	504.08	496.80	498.51	497.94	-0.01%	176,107
Apr 30, 2025	503.34	503.77	495.94	498.57	498.00	-0.54%	222,286
Apr 29, 2025	490.26	502.58	487.89	501.26	500.69	1.43%	222,628
Apr 28, 2025	492.94	496.92	489.50	494.21	493.65	0.54%	191,612
Apr 25, 2025	489.53	492.67	484.68	491.55	490.99	1.07%	163,564
Apr 24, 2025	499.69	499.69	486.17	486.36	485.81	-2.72%	227,135
Apr 23, 2025	509.31	509.81	497.49	499.97	499.40	-1.08%	188,022
Apr 22, 2025	504.59	511.12	499.79	505.41	504.84	1.12%	194,465
Apr 21, 2025	510.48	512.14	493.21	499.81	499.24	-2.10%	192,459
Apr 17, 2025	505.19	515.25	505.19	510.54	509.96	0.81%	134,911
Apr 16, 2025	510.00	512.02	503.90	506.46	505.88	-0.99%	225,228
Apr 15, 2025	520.13	522.52	511.08	511.52	510.94	-1.68%	243,093
Apr 14, 2025	513.92	523.09	506.00	520.27	519.68	1.24%	358,860
Apr 11, 2025	489.40	514.89	476.92	513.92	513.34	6.58%	577,174
Apr 10, 2025	470.94	487.83	470.94	482.18	481.63	1.36%	280,518
Apr 9, 2025	463.16	502.31	463.16	475.69	475.15	2.23%	404,399