Murphy USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	518.34	527.46	510.80	511.57	511.57	-0.87%	305,012
May 27, 2026	529.44	534.97	512.39	516.08	516.08	-2.84%	347,917
May 26, 2026	534.60	541.91	525.48	531.16	531.16	-2.13%	235,407
May 22, 2026	545.32	555.08	538.43	542.74	542.74	-0.33%	280,992
May 21, 2026	557.57	561.48	528.40	544.51	544.51	-2.00%	325,232
May 20, 2026	564.26	576.57	555.32	555.64	555.64	-2.45%	282,854
May 19, 2026	566.12	575.16	561.16	569.58	569.58	0.75%	189,750
May 18, 2026	563.71	570.52	556.53	565.34	565.34	0.77%	246,440
May 15, 2026	583.47	586.99	558.15	561.68	561.04	-2.52%	354,763
May 14, 2026	588.78	589.98	574.41	576.20	575.54	-2.11%	246,437
May 13, 2026	579.42	588.83	560.04	588.63	587.96	2.02%	344,224
May 12, 2026	578.54	581.02	560.13	576.96	576.30	-0.17%	273,164
May 11, 2026	579.03	580.17	564.15	577.94	577.28	0.01%	346,273
May 8, 2026	583.30	592.34	574.91	577.87	577.21	-0.50%	177,272
May 7, 2026	573.06	581.21	564.55	580.80	580.14	0.77%	222,063
May 6, 2026	597.49	609.82	572.94	576.37	575.71	-4.66%	369,286
May 5, 2026	593.54	605.42	588.80	604.52	603.83	1.98%	259,982
May 4, 2026	597.00	605.00	585.39	592.81	592.13	-0.69%	327,417
May 1, 2026	585.60	597.16	570.20	596.92	596.24	1.52%	407,697
Apr 30, 2026	528.61	591.80	528.61	588.00	587.33	14.30%	789,467
Apr 29, 2026	520.50	525.04	511.80	514.45	513.86	-1.11%	493,264
Apr 28, 2026	522.21	526.56	514.72	520.24	519.65	0.50%	306,668
Apr 27, 2026	532.32	536.19	516.30	517.64	517.05	-2.57%	419,917
Apr 24, 2026	528.90	539.00	525.56	531.29	530.68	-0.28%	337,671
Apr 23, 2026	535.00	539.71	520.10	532.76	532.15	2.50%	287,326
Apr 22, 2026	514.27	520.64	510.01	519.78	519.19	1.43%	261,284
Apr 21, 2026	499.69	513.85	497.17	512.45	511.87	3.15%	311,276
Apr 20, 2026	493.47	499.19	491.74	496.78	496.21	1.15%	329,502
Apr 17, 2026	509.76	513.90	475.03	491.13	490.57	-5.09%	455,171
Apr 16, 2026	508.06	519.86	505.51	517.45	516.86	3.38%	208,182
Apr 15, 2026	502.86	511.26	496.94	500.55	499.98	0.42%	376,109
Apr 14, 2026	492.04	498.96	487.15	498.46	497.89	0.61%	265,052
Apr 13, 2026	496.10	499.55	490.42	495.43	494.87	0.45%	295,437
Apr 10, 2026	495.62	497.03	486.98	493.23	492.67	-0.60%	257,015
Apr 9, 2026	499.89	508.74	485.38	496.23	495.66	-0.57%	458,473
Apr 8, 2026	496.23	504.86	478.72	499.06	498.49	-5.09%	631,731
Apr 7, 2026	520.00	530.88	519.21	525.85	525.25	3.60%	386,759
Apr 6, 2026	499.13	511.93	499.13	507.56	506.98	1.03%	263,775
Apr 2, 2026	502.00	507.29	496.10	502.41	501.84	1.53%	248,265
Apr 1, 2026	489.66	497.14	485.63	494.82	494.26	0.17%	332,723
Mar 31, 2026	494.90	506.29	490.15	493.97	493.41	-0.77%	341,986
Mar 30, 2026	505.51	509.90	496.74	497.80	497.23	-1.67%	358,666
Mar 27, 2026	500.12	507.28	489.99	506.24	505.66	2.23%	356,889