Murphy USA, Inc. MUSA
NYSE · United States · Retail Trade
$505.68+1.65 (+0.33%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $504.27 | +0.05% | $504.16 | $505.72 | $500.01 | 12.25K |
| 2026-09-30 | $504.03 | -0.67% | $510.04 | $512.77 | $503.33 | 161.80K |
| 2026-09-29 | $507.42 | -2.44% | $514.43 | $517.94 | $506.23 | 162.60K |
| 2026-09-28 | $520.12 | +1.68% | $515.01 | $523.45 | $514.95 | 211.00K |
| 2026-09-25 | $511.54 | -1.49% | $516.70 | $517.42 | $508.02 | 189.50K |
| 2026-09-24 | $519.28 | +2.58% | $513.33 | $524.14 | $509.59 | 307.90K |
| 2026-09-23 | $506.24 | -0.37% | $512.88 | $516.64 | $504.49 | 295.60K |
| 2026-09-22 | $508.14 | -0.17% | $510.94 | $517.70 | $507.79 | 221.30K |
| 2026-09-21 | $508.98 | -3.25% | $522.24 | $522.30 | $506.01 | 250.60K |
| 2026-09-18 | $526.09 | +0.62% | $525.06 | $529.70 | $518.49 | 479.10K |
| 2026-09-17 | $522.83 | +1.86% | $511.90 | $524.51 | $508.91 | 231.00K |
| 2026-09-16 | $513.27 | -2.48% | $523.44 | $529.73 | $511.37 | 332.70K |
| 2026-09-15 | $526.32 | -0.16% | $534.68 | $534.68 | $521.40 | 287.70K |
| 2026-09-14 | $527.17 | +0.69% | $530.00 | $536.90 | $524.59 | 281.10K |
| 2026-09-11 | $523.58 | -0.42% | $523.18 | $529.89 | $516.98 | 167.90K |
| 2026-09-10 | $525.78 | +1.61% | $524.53 | $530.24 | $521.67 | 275.90K |
| 2026-09-09 | $517.46 | -0.07% | $508.00 | $517.80 | $490.29 | 399.80K |
| 2026-09-08 | $517.81 | +1.27% | $511.15 | $518.30 | $501.55 | 263.70K |
| 2026-09-04 | $511.33 | -2.10% | $522.27 | $525.23 | $505.78 | 197.80K |
| 2026-09-03 | $522.30 | +0.35% | $509.98 | $526.09 | $509.00 | 179.70K |
| 2026-09-02 | $520.47 | -2.98% | $533.08 | $533.08 | $516.09 | 318.80K |
| 2026-09-01 | $536.45 | +4.09% | $524.55 | $537.41 | $520.00 | 415.70K |
| 2026-08-31 | $515.39 | +2.42% | $510.74 | $516.89 | $509.13 | 385.80K |
| 2026-08-28 | $503.19 | -1.16% | $505.01 | $509.05 | $501.12 | 274.80K |
| 2026-08-27 | $509.08 | -4.24% | $525.89 | $526.04 | $507.82 | 389.20K |
| 2026-08-26 | $531.64 | -2.33% | $539.97 | $550.86 | $530.96 | 227.80K |
| 2026-08-25 | $544.31 | -4.15% | $567.98 | $570.93 | $544.01 | 249.00K |
| 2026-08-24 | $567.90 | -0.32% | $570.24 | $577.21 | $564.32 | 189.50K |
| 2026-08-21 | $569.72 | -0.08% | $569.47 | $575.94 | $562.04 | 282.80K |
| 2026-08-20 | $570.20 | +0.34% | $574.03 | $578.26 | $567.48 | 221.40K |
| 2026-08-19 | $568.24 | -1.02% | $579.03 | $582.95 | $567.26 | 225.00K |
| 2026-08-18 | $574.12 | -2.04% | $593.23 | $595.29 | $570.82 | 180.00K |
| 2026-08-17 | $586.06 | +2.98% | $569.98 | $586.27 | $569.98 | 211.70K |
| 2026-08-14 | $569.12 | +1.06% | $568.52 | $572.93 | $559.26 | 159.10K |
| 2026-08-13 | $563.16 | +2.97% | $549.55 | $564.50 | $546.91 | 268.60K |
| 2026-08-12 | $546.93 | +0.50% | $537.94 | $554.40 | $533.51 | 247.40K |
| 2026-08-11 | $544.22 | -1.56% | $551.65 | $562.27 | $542.10 | 261.60K |
| 2026-08-10 | $552.84 | +6.30% | $529.62 | $556.67 | $529.45 | 486.80K |
| 2026-08-07 | $520.07 | -3.00% | $531.00 | $531.01 | $519.19 | 418.30K |
| 2026-08-06 | $536.18 | -7.70% | $540.00 | $550.29 | $515.01 | 706.90K |
| 2026-08-05 | $580.94 | -1.46% | $589.90 | $593.98 | $577.58 | 280.50K |
| 2026-08-04 | $589.54 | -0.54% | $586.68 | $593.59 | $581.14 | 309.00K |
| 2026-08-03 | $592.77 | -2.47% | $595.61 | $600.00 | $587.32 | 335.40K |
| 2026-07-31 | $607.76 | -1.35% | $616.21 | $623.12 | $602.80 | 218.80K |
| 2026-07-30 | $616.10 | -0.02% | $607.29 | $618.89 | $605.00 | 188.10K |
| 2026-07-29 | $616.23 | +2.40% | $618.40 | $628.22 | $610.44 | 278.40K |
| 2026-07-28 | $601.76 | -1.42% | $617.37 | $628.24 | $595.16 | 329.00K |
| 2026-07-27 | $610.44 | -0.44% | $610.39 | $618.51 | $589.17 | 307.50K |
| 2026-07-24 | $613.15 | -1.54% | $620.20 | $624.53 | $610.01 | 210.30K |
| 2026-07-23 | $622.75 | +0.79% | $622.65 | $631.33 | $616.45 | 326.50K |
| 2026-07-22 | $617.84 | +1.10% | $619.86 | $625.06 | $611.86 | 216.80K |
| 2026-07-21 | $611.10 | -1.88% | $635.17 | $635.17 | $607.26 | 271.60K |
| 2026-07-20 | $622.78 | +0.68% | $623.22 | $631.75 | $618.38 | 220.80K |
| 2026-07-17 | $618.57 | +3.27% | $609.91 | $622.25 | $605.52 | 236.10K |
| 2026-07-16 | $599.01 | +0.90% | $598.65 | $609.93 | $596.44 | 204.90K |
| 2026-07-15 | $593.66 | -2.97% | $612.74 | $617.00 | $592.58 | 169.50K |
| 2026-07-14 | $611.81 | +0.17% | $601.65 | $616.22 | $599.05 | 265.20K |
| 2026-07-13 | $610.80 | +3.49% | $587.65 | $612.51 | $587.65 | 250.00K |
| 2026-07-10 | $590.23 | +0.94% | $590.76 | $598.47 | $583.46 | 198.50K |
| 2026-07-09 | $584.74 | -3.64% | $603.94 | $604.06 | $575.06 | 327.70K |
| 2026-07-08 | $606.81 | +5.41% | $581.40 | $607.39 | $575.95 | 443.70K |
| 2026-07-07 | $575.64 | +2.23% | $562.35 | $579.30 | $558.85 | 310.10K |
| 2026-07-06 | $563.06 | +0.41% | $570.35 | $577.52 | $558.29 | 268.60K |
| 2026-07-02 | $560.75 | +0.35% | $559.43 | $565.74 | $555.01 | 236.80K |
| 2026-07-01 | $558.80 | +3.70% | $565.81 | $565.81 | $541.73 | 339.70K |
| 2026-06-30 | $538.87 | +0.70% | $536.25 | $542.46 | $529.57 | 262.80K |
| 2026-06-29 | $535.11 | +1.67% | $529.68 | $540.22 | $524.93 | 346.50K |
| 2026-06-26 | $526.33 | +0.50% | $525.53 | $531.88 | $516.40 | 432.00K |
| 2026-06-25 | $523.73 | -1.39% | $524.04 | $529.45 | $518.81 | 288.80K |
| 2026-06-24 | $531.09 | -3.58% | $552.32 | $552.32 | $520.33 | 438.40K |
| 2026-06-23 | $550.82 | -0.09% | $554.06 | $559.05 | $546.87 | 272.80K |
| 2026-06-22 | $551.32 | +0.01% | $553.01 | $564.49 | $549.64 | 366.70K |
| 2026-06-18 | $551.26 | -3.60% | $563.69 | $570.37 | $541.51 | 702.60K |
| 2026-06-17 | $571.87 | +0.33% | $559.77 | $575.20 | $553.47 | 306.40K |
| 2026-06-16 | $569.99 | -2.87% | $593.92 | $594.58 | $568.77 | 271.90K |
| 2026-06-15 | $586.83 | -5.73% | $611.19 | $611.28 | $577.40 | 420.00K |
| 2026-06-12 | $622.53 | +0.07% | $622.62 | $624.25 | $612.60 | 263.10K |
| 2026-06-11 | $622.07 | +1.62% | $618.28 | $636.05 | $613.01 | 422.20K |
| 2026-06-10 | $612.16 | +10.04% | $556.15 | $614.24 | $552.74 | 542.20K |
| 2026-06-09 | $556.33 | +1.86% | $546.95 | $561.36 | $542.33 | 289.10K |
| 2026-06-08 | $546.19 | -0.06% | $541.88 | $554.50 | $541.59 | 247.20K |
| 2026-06-05 | $546.51 | +1.25% | $542.06 | $550.78 | $540.04 | 220.50K |
| 2026-06-04 | $539.77 | -0.44% | $539.68 | $548.50 | $530.22 | 233.90K |
| 2026-06-03 | $542.16 | +3.05% | $527.30 | $551.16 | $527.30 | 282.60K |
| 2026-06-02 | $526.13 | +2.03% | $510.51 | $533.22 | $509.14 | 370.60K |
| 2026-06-01 | $515.68 | +1.91% | $510.25 | $517.21 | $506.01 | 243.60K |
| 2026-05-29 | $506.03 | -1.08% | $510.17 | $515.12 | $501.70 | 454.80K |
| 2026-05-28 | $511.57 | -0.87% | $518.34 | $527.46 | $510.80 | 323.90K |
| 2026-05-27 | $516.08 | -2.84% | $529.44 | $534.97 | $512.39 | 347.90K |
| 2026-05-26 | $531.16 | -2.13% | $534.60 | $541.91 | $525.48 | 235.40K |