Murphy USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	433.70	434.56	426.03	426.04	426.04	-1.77%	380,114
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
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