Murphy USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	566.12	575.16	561.16	569.58	569.58	0.75%	189,717
May 18, 2026	563.71	570.52	556.53	565.34	565.34	0.65%	245,504
May 15, 2026	583.47	586.99	558.15	561.68	561.68	-2.52%	354,763
May 14, 2026	588.78	589.98	574.41	576.20	576.20	-2.11%	246,437
May 13, 2026	579.42	588.83	560.04	588.63	588.63	2.02%	344,224
May 12, 2026	578.54	581.02	560.13	576.96	576.96	-0.17%	273,164
May 11, 2026	579.03	580.17	564.15	577.94	577.94	0.01%	346,273
May 8, 2026	583.30	592.34	574.91	577.87	577.87	-0.50%	177,272
May 7, 2026	573.06	581.21	564.55	580.80	580.80	0.77%	222,063
May 6, 2026	597.49	609.82	572.94	576.37	576.37	-4.66%	369,286
May 5, 2026	593.54	605.42	588.80	604.52	604.52	1.98%	259,982
May 4, 2026	597.00	605.00	585.39	592.81	592.81	-0.69%	327,417
May 1, 2026	585.60	597.16	570.20	596.92	596.92	1.52%	407,697
Apr 30, 2026	528.61	591.80	528.61	588.00	588.00	14.30%	789,467
Apr 29, 2026	520.50	525.04	511.80	514.45	514.45	-1.11%	493,264
Apr 28, 2026	522.21	526.56	514.72	520.24	520.24	0.50%	306,668
Apr 27, 2026	532.32	536.19	516.30	517.64	517.64	-2.57%	419,917
Apr 24, 2026	528.90	539.00	525.56	531.29	531.29	-0.28%	337,671
Apr 23, 2026	535.00	539.71	520.10	532.76	532.76	2.50%	287,326
Apr 22, 2026	514.27	520.64	510.01	519.78	519.78	1.43%	261,284
Apr 21, 2026	499.69	513.85	497.17	512.45	512.45	3.15%	311,276
Apr 20, 2026	493.47	499.19	491.74	496.78	496.78	1.15%	329,502
Apr 17, 2026	509.76	513.90	475.03	491.13	491.13	-5.09%	455,171
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%	265,052
Apr 13, 2026	496.10	499.55	490.42	495.43	495.43	0.45%	295,437
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%	458,473
Apr 8, 2026	496.23	504.86	478.72	499.06	499.06	-5.09%	631,731
Apr 7, 2026	520.00	530.88	519.21	525.85	525.85	3.60%	386,759
Apr 6, 2026	499.13	511.93	499.13	507.56	507.56	1.03%	263,775
Apr 2, 2026	502.00	507.29	496.10	502.41	502.41	1.53%	248,265
Apr 1, 2026	489.66	497.14	485.63	494.82	494.82	0.17%	332,723
Mar 31, 2026	494.90	506.29	490.15	493.97	493.97	-0.77%	341,986
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%	356,889
Mar 26, 2026	490.00	502.33	481.11	495.20	495.20	3.74%	391,492
Mar 25, 2026	469.50	478.61	464.15	477.36	477.36	1.98%	269,827
Mar 24, 2026	458.44	471.66	455.38	468.11	468.11	2.04%	272,738
Mar 23, 2026	474.28	474.28	447.47	458.77	458.77	-3.04%	557,048
Mar 20, 2026	476.93	481.05	468.85	473.17	473.17	-1.48%	365,032
Mar 19, 2026	469.00	482.50	468.58	480.27	480.27	4.03%	410,389
Mar 18, 2026	456.45	472.42	448.89	461.68	461.68	0.69%	494,114
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%	230,055
Mar 13, 2026	464.29	464.29	451.84	456.72	456.72	0.29%	334,969
Mar 12, 2026	446.57	456.42	443.77	455.39	455.39	2.36%	369,789
Mar 11, 2026	440.00	447.08	431.35	444.91	444.91	2.19%	314,726
Mar 10, 2026	433.33	439.06	422.06	435.39	435.39	-0.32%	326,057