Skip to main content
logo
Murphy USA Inc. (MUSA)
NYSE: MUSA · Real-Time Price · USD
534.95
-5.05 (-0.94%)
At close: Oct 30, 2026, 4:00 PM EDT
533.82
-1.13 (-0.21%)
After-hours: Oct 30, 2026, 7:30 PM EDT

Murphy USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2026546.55550.00528.01534.95534.95-0.94%279,701
Oct 29, 2026531.47550.00519.01540.00540.004.80%496,979
Oct 28, 2026525.10528.81506.75515.28515.28-2.98%372,963
Oct 27, 2026528.88533.47523.27531.11531.11-1.49%269,855
Oct 26, 2026534.60548.91531.38539.14539.140.84%278,119
Oct 23, 2026541.79547.85530.79534.63534.630.48%392,840
Oct 22, 2026541.72542.78522.95532.10532.10-0.82%249,462
Oct 21, 2026535.16540.00531.87536.52536.52-0.21%158,714
Oct 20, 2026547.88552.87531.06537.64537.64-0.94%178,700
Oct 19, 2026545.00550.06541.62542.74542.74-0.90%136,079
Oct 16, 2026551.70556.57543.77547.67547.670.54%204,298
Oct 15, 2026540.00550.87537.25544.73544.731.12%211,524
Oct 14, 2026525.15539.81522.13538.70538.702.96%263,763
Oct 13, 2026527.52537.34518.93523.21523.21-0.43%152,671
Oct 12, 2026530.68537.09521.49525.47525.47-0.69%190,587
Oct 9, 2026528.84539.30525.64529.14529.142.11%248,352
Oct 8, 2026518.48526.99514.48518.22518.221.31%162,810
Oct 7, 2026515.97519.38510.78511.52511.52-0.29%121,726
Oct 6, 2026510.29518.14507.07513.03513.030.26%172,918
Oct 5, 2026510.67515.06504.56511.68511.68-0.65%189,058
Oct 2, 2026506.49517.58505.35515.02515.020.71%189,936
Oct 1, 2026504.16513.64500.01511.37511.371.46%177,572
Sep 30, 2026510.04512.77503.33504.03504.03-0.67%161,830
Sep 29, 2026514.43517.94506.23507.42507.42-2.44%162,565
Sep 28, 2026515.01523.45514.95520.12520.121.68%210,998
Sep 25, 2026516.70517.42508.02511.54511.54-1.49%188,010
Sep 24, 2026513.33524.14509.59519.28519.282.58%298,764
Sep 23, 2026512.88516.64504.49506.24506.24-0.37%292,872
Sep 22, 2026510.94517.70507.79508.14508.14-0.17%221,238
Sep 21, 2026522.24522.30506.01508.98508.98-3.25%237,894
Sep 18, 2026525.06529.70518.49526.09526.090.62%477,920
Sep 17, 2026511.90524.51508.91522.83522.831.86%227,232
Sep 16, 2026523.44529.73511.37513.27513.27-2.48%332,734
Sep 15, 2026534.68534.68521.40526.32526.32-0.16%287,590
Sep 14, 2026530.00536.90524.59527.17527.170.69%277,341
Sep 11, 2026523.18529.89516.98523.58523.58-0.42%165,162
Sep 10, 2026524.53530.24521.67525.78525.781.61%275,642
Sep 9, 2026508.00517.80490.29517.46517.46-0.07%399,814
Sep 8, 2026511.15518.30501.55517.81517.811.27%260,703
Sep 4, 2026522.27525.23505.78511.33511.33-2.10%197,716
Sep 3, 2026509.98526.09509.00522.30522.300.35%179,718
Sep 2, 2026533.08533.08516.09520.47520.47-2.98%318,787
Sep 1, 2026524.55537.41520.00536.45536.454.09%415,639
Aug 31, 2026510.74516.89509.13515.39515.392.42%380,073
Aug 28, 2026505.01509.05501.12503.19503.19-1.16%274,829
Aug 27, 2026525.89526.04507.82509.08509.08-4.24%383,202
Aug 26, 2026539.97550.86530.96531.64531.64-2.33%227,743
Aug 25, 2026567.98570.93544.01544.31544.31-4.15%249,010
Aug 24, 2026570.24577.21564.32567.90567.90-0.21%186,760
Aug 21, 2026569.47575.94562.04569.72569.07-0.08%282,773