Murphy USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	529.62	556.67	529.45	552.84	552.84	6.30%	486,284
Aug 7, 2026	531.00	531.01	519.19	520.07	520.07	-3.00%	418,205
Aug 6, 2026	540.00	550.29	515.01	536.18	536.18	-7.70%	706,908
Aug 5, 2026	589.90	593.98	577.58	580.94	580.94	-1.46%	277,768
Aug 4, 2026	586.68	593.59	581.14	589.54	589.54	-0.54%	308,941
Aug 3, 2026	595.61	600.00	587.32	592.77	592.77	-2.47%	335,392
Jul 31, 2026	616.21	623.12	602.80	607.76	607.76	-1.35%	217,763
Jul 30, 2026	607.29	618.89	605.00	616.10	616.10	-0.02%	188,099
Jul 29, 2026	618.40	628.22	610.44	616.23	616.23	2.40%	278,413
Jul 28, 2026	617.37	628.24	595.16	601.76	601.76	-1.42%	328,973
Jul 27, 2026	610.39	618.51	589.17	610.44	610.44	-0.44%	307,480
Jul 24, 2026	620.20	624.53	610.01	613.15	613.15	-1.54%	210,271
Jul 23, 2026	622.65	631.33	616.45	622.75	622.75	0.79%	324,827
Jul 22, 2026	619.86	625.06	611.86	617.84	617.84	1.10%	216,762
Jul 21, 2026	635.17	635.17	607.26	611.10	611.10	-1.88%	265,185
Jul 20, 2026	623.22	631.75	618.38	622.78	622.78	0.68%	220,821
Jul 17, 2026	609.91	622.25	605.52	618.57	618.57	3.27%	236,118
Jul 16, 2026	598.65	609.93	596.44	599.01	599.01	0.90%	204,909
Jul 15, 2026	612.74	617.00	592.58	593.66	593.66	-2.97%	169,360
Jul 14, 2026	601.65	616.22	599.05	611.81	611.81	0.17%	265,223
Jul 13, 2026	587.65	612.51	587.65	610.80	610.80	3.49%	249,175
Jul 10, 2026	590.76	598.47	583.46	590.23	590.23	0.94%	191,576
Jul 9, 2026	603.94	604.06	575.06	584.74	584.74	-3.64%	315,210
Jul 8, 2026	581.40	607.39	575.95	606.81	606.81	5.41%	443,712
Jul 7, 2026	562.35	579.30	558.85	575.64	575.64	2.23%	301,066
Jul 6, 2026	570.35	577.52	558.29	563.06	563.06	0.41%	268,540
Jul 2, 2026	559.43	565.74	555.01	560.75	560.75	0.35%	236,765
Jul 1, 2026	565.81	565.81	541.73	558.80	558.80	3.70%	339,595
Jun 30, 2026	536.25	542.46	529.57	538.87	538.87	0.70%	241,125
Jun 29, 2026	529.68	540.22	524.93	535.11	535.11	1.67%	341,198
Jun 26, 2026	525.53	531.88	516.40	526.33	526.33	0.50%	427,881
Jun 25, 2026	524.04	529.45	518.81	523.73	523.73	-1.39%	288,815
Jun 24, 2026	552.32	552.32	520.33	531.09	531.09	-3.58%	434,522
Jun 23, 2026	554.06	559.05	546.87	550.82	550.82	-0.09%	270,014
Jun 22, 2026	553.01	564.49	549.64	551.32	551.32	0.01%	366,552
Jun 18, 2026	563.69	570.37	541.51	551.26	551.26	-3.60%	702,237
Jun 17, 2026	559.77	575.20	553.47	571.87	571.87	0.33%	306,351
Jun 16, 2026	593.92	594.58	568.77	569.99	569.99	-2.87%	271,915
Jun 15, 2026	611.19	611.28	577.40	586.83	586.83	-5.73%	419,794
Jun 12, 2026	622.62	624.25	612.60	622.53	622.53	0.07%	263,053
Jun 11, 2026	618.28	636.05	613.01	622.07	622.07	1.62%	422,222
Jun 10, 2026	556.15	614.24	552.74	612.16	612.16	10.04%	542,124
Jun 9, 2026	546.95	561.36	542.33	556.33	556.33	1.86%	289,138
Jun 8, 2026	541.88	554.50	541.59	546.19	546.19	-0.06%	247,231
Jun 5, 2026	542.06	550.78	540.04	546.51	546.51	1.25%	220,465
Jun 4, 2026	539.68	548.50	530.22	539.77	539.77	-0.44%	233,907
Jun 3, 2026	527.30	551.16	527.30	542.16	542.16	3.05%	282,575
Jun 2, 2026	510.51	533.22	509.14	526.13	526.13	2.03%	368,688
Jun 1, 2026	510.25	517.21	506.01	515.68	515.68	1.91%	243,585
May 29, 2026	510.17	515.12	501.70	506.03	506.03	-1.08%	413,068