Murphy USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	510.74	516.89	509.13	515.39	515.39	2.42%	380,073
Aug 28, 2026	505.01	509.05	501.12	503.19	503.19	-1.16%	274,829
Aug 27, 2026	525.89	526.04	507.82	509.08	509.08	-4.24%	383,202
Aug 26, 2026	539.97	550.86	530.96	531.64	531.64	-2.33%	227,743
Aug 25, 2026	567.98	570.93	544.01	544.31	544.31	-4.15%	249,010
Aug 24, 2026	570.24	577.21	564.32	567.90	567.90	-0.21%	186,760
Aug 21, 2026	569.47	575.94	562.04	569.72	569.07	-0.08%	282,773
Aug 20, 2026	574.03	578.26	567.48	570.20	569.55	0.34%	221,442
Aug 19, 2026	579.03	582.95	567.26	568.24	567.59	-1.02%	225,034
Aug 18, 2026	593.23	595.29	570.82	574.12	573.46	-2.04%	179,982
Aug 17, 2026	569.98	586.27	569.98	586.06	585.39	2.98%	211,738
Aug 14, 2026	568.52	572.93	559.26	569.12	568.47	1.06%	159,064
Aug 13, 2026	549.55	564.50	546.91	563.16	562.52	2.97%	268,559
Aug 12, 2026	537.94	554.40	533.51	546.93	546.31	0.50%	247,357
Aug 11, 2026	551.65	562.27	542.10	544.22	543.60	-1.56%	261,637
Aug 10, 2026	529.62	556.67	529.45	552.84	552.21	6.30%	486,761
Aug 7, 2026	531.00	531.01	519.19	520.07	519.48	-3.00%	418,306
Aug 6, 2026	540.00	550.29	515.01	536.18	535.57	-7.70%	706,921
Aug 5, 2026	589.90	593.98	577.58	580.94	580.28	-1.46%	280,640
Aug 4, 2026	586.68	593.59	581.14	589.54	588.87	-0.54%	308,966
Aug 3, 2026	595.61	600.00	587.32	592.77	592.09	-2.47%	335,401
Jul 31, 2026	616.21	623.12	602.80	607.76	607.07	-1.35%	218,847
Jul 30, 2026	607.29	618.89	605.00	616.10	615.40	-0.02%	188,109
Jul 29, 2026	618.40	628.22	610.44	616.23	615.53	2.40%	278,438
Jul 28, 2026	617.37	628.24	595.16	601.76	601.07	-1.42%	328,977
Jul 27, 2026	610.39	618.51	589.17	610.44	609.74	-0.44%	307,507
Jul 24, 2026	620.20	624.53	610.01	613.15	612.45	-1.54%	210,273
Jul 23, 2026	622.65	631.33	616.45	622.75	622.04	0.79%	326,587
Jul 22, 2026	619.86	625.06	611.86	617.84	617.14	1.10%	216,774
Jul 21, 2026	635.17	635.17	607.26	611.10	610.40	-1.88%	271,606
Jul 20, 2026	623.22	631.75	618.38	622.78	622.07	0.68%	220,826
Jul 17, 2026	609.91	622.25	605.52	618.57	617.86	3.27%	236,133
Jul 16, 2026	598.65	609.93	596.44	599.01	598.33	0.90%	204,909
Jul 15, 2026	612.74	617.00	592.58	593.66	592.98	-2.97%	169,466
Jul 14, 2026	601.65	616.22	599.05	611.81	611.11	0.17%	265,234
Jul 13, 2026	587.65	612.51	587.65	610.80	610.10	3.49%	249,985
Jul 10, 2026	590.76	598.47	583.46	590.23	589.56	0.94%	198,500
Jul 9, 2026	603.94	604.06	575.06	584.74	584.07	-3.64%	327,752
Jul 8, 2026	581.40	607.39	575.95	606.81	606.12	5.41%	443,746
Jul 7, 2026	562.35	579.30	558.85	575.64	574.98	2.23%	310,125
Jul 6, 2026	570.35	577.52	558.29	563.06	562.42	0.41%	268,579
Jul 2, 2026	559.43	565.74	555.01	560.75	560.11	0.35%	236,790
Jul 1, 2026	565.81	565.81	541.73	558.80	558.16	3.70%	339,734
Jun 30, 2026	536.25	542.46	529.57	538.87	538.26	0.70%	262,817
Jun 29, 2026	529.68	540.22	524.93	535.11	534.50	1.67%	346,456
Jun 26, 2026	525.53	531.88	516.40	526.33	525.73	0.50%	432,024
Jun 25, 2026	524.04	529.45	518.81	523.73	523.13	-1.39%	288,828
Jun 24, 2026	552.32	552.32	520.33	531.09	530.48	-3.58%	438,373
Jun 23, 2026	554.06	559.05	546.87	550.82	550.19	-0.09%	272,770
Jun 22, 2026	553.01	564.49	549.64	551.32	550.69	0.01%	366,674