Murphy USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	522.21	526.56	514.72	518.84	-	0.23%	228,116
Apr 27, 2026	532.32	536.19	516.30	517.64	517.64	-2.57%	419,908
Apr 24, 2026	528.90	539.00	525.56	531.29	531.29	-0.28%	328,570
Apr 23, 2026	535.00	539.71	520.10	532.76	532.76	2.50%	287,157
Apr 22, 2026	514.27	520.64	510.01	519.78	519.78	1.43%	252,618
Apr 21, 2026	499.69	513.85	497.17	512.45	512.45	3.15%	305,888
Apr 20, 2026	493.47	499.19	491.74	496.78	496.78	1.15%	329,500
Apr 17, 2026	509.76	513.90	475.03	491.13	491.13	-5.09%	455,106
Apr 16, 2026	508.06	519.86	505.51	517.45	517.45	3.38%	208,182
Apr 15, 2026	502.86	511.26	496.94	500.55	500.55	0.42%	376,109
Apr 14, 2026	492.04	498.96	487.15	498.46	498.46	0.61%	256,820
Apr 13, 2026	496.10	499.55	490.42	495.43	495.43	0.45%	295,421
Apr 10, 2026	495.62	497.03	486.98	493.23	493.23	-0.60%	257,015
Apr 9, 2026	499.89	508.74	485.38	496.23	496.23	-0.57%	458,381
Apr 8, 2026	496.23	504.86	478.72	499.06	499.06	-5.09%	624,017
Apr 7, 2026	520.00	530.88	519.21	525.85	525.85	3.60%	380,406
Apr 6, 2026	499.13	511.93	499.13	507.56	507.56	1.03%	260,681
Apr 2, 2026	502.00	507.29	496.10	502.41	502.41	1.53%	248,257
Apr 1, 2026	489.66	497.14	485.63	494.82	494.82	0.17%	332,721
Mar 31, 2026	494.90	506.29	490.15	493.97	493.97	-0.77%	341,050
Mar 30, 2026	505.51	509.90	496.74	497.80	497.80	-1.67%	358,666
Mar 27, 2026	500.12	507.28	489.99	506.24	506.24	2.23%	356,879
Mar 26, 2026	490.00	502.33	481.11	495.20	495.20	3.74%	391,436
Mar 25, 2026	469.50	478.61	464.15	477.36	477.36	1.98%	269,826
Mar 24, 2026	458.44	471.66	455.38	468.11	468.11	2.04%	271,884
Mar 23, 2026	474.28	474.28	447.47	458.77	458.77	-3.04%	557,040
Mar 20, 2026	476.93	481.05	468.85	473.17	473.17	-1.48%	363,753
Mar 19, 2026	469.00	482.50	468.58	480.27	480.27	4.03%	408,653
Mar 18, 2026	456.45	472.42	448.89	461.68	461.68	0.69%	494,090
Mar 17, 2026	457.63	463.36	453.51	458.50	458.50	-0.33%	208,015
Mar 16, 2026	457.44	460.39	451.13	460.00	460.00	0.72%	230,051
Mar 13, 2026	464.29	464.29	451.84	456.72	456.72	0.29%	334,919
Mar 12, 2026	446.57	456.42	443.77	455.39	455.39	2.36%	369,755
Mar 11, 2026	440.00	447.08	431.35	444.91	444.91	2.19%	314,492
Mar 10, 2026	433.33	439.06	422.06	435.39	435.39	-0.32%	326,047
Mar 9, 2026	440.00	455.48	436.19	436.79	436.79	-0.37%	639,909
Mar 6, 2026	418.19	443.47	418.10	438.43	438.43	4.84%	619,935
Mar 5, 2026	411.10	424.80	396.12	418.19	418.19	0.81%	555,767
Mar 4, 2026	409.09	419.39	401.17	414.83	414.83	1.18%	294,506
Mar 3, 2026	397.63	415.61	393.16	410.01	410.01	1.72%	410,531
Mar 2, 2026	392.12	409.39	386.00	403.07	403.07	3.16%	475,806
Feb 27, 2026	385.13	390.74	378.82	390.74	390.74	1.18%	352,943
Feb 26, 2026	385.44	390.94	380.62	386.19	386.19	0.54%	315,085
Feb 25, 2026	387.36	387.36	380.85	384.11	384.11	-0.97%	193,958
Feb 24, 2026	395.52	399.89	386.63	387.87	387.87	-0.93%	176,387
Feb 23, 2026	384.93	392.31	382.89	391.53	391.53	0.39%	261,730
Feb 20, 2026	397.42	403.73	388.12	389.99	389.36	-1.56%	295,616
Feb 19, 2026	397.04	399.98	392.64	396.17	395.53	1.34%	310,229
Feb 18, 2026	384.54	394.23	370.00	390.93	390.30	1.66%	413,616
Feb 17, 2026	407.45	409.59	379.29	384.54	383.92	-5.62%	471,117