Murphy USA Inc. Common Stock (MUSA)
546.51
+6.74 (1.25%)
NYSE· Last Trade: Jun 7th, 4:13 PM EDT
Historical Prices For Murphy USA Inc. Common Stock (MUSA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2026 | 542.06 | 550.78 | 540.04 | 546.51 | 220,465 | 546.51 |
| 6/04/2026 | 539.68 | 548.50 | 530.22 | 539.77 | 233,907 | 539.77 |
| 6/03/2026 | 527.30 | 551.16 | 527.30 | 542.16 | 282,591 | 542.16 |
| 6/02/2026 | 510.51 | 533.22 | 509.14 | 526.13 | 370,628 | 526.13 |
| 6/01/2026 | 510.25 | 517.21 | 506.01 | 515.68 | 243,589 | 515.68 |
| 5/29/2026 | 510.17 | 515.12 | 501.70 | 506.03 | 454,830 | 506.03 |
| 5/28/2026 | 518.34 | 527.46 | 510.80 | 511.57 | 323,878 | 511.57 |
| 5/27/2026 | 529.44 | 534.97 | 512.39 | 516.08 | 347,922 | 516.08 |
| 5/26/2026 | 534.60 | 541.91 | 525.48 | 531.16 | 235,445 | 531.16 |
| 5/22/2026 | 545.32 | 555.08 | 538.43 | 542.74 | 281,018 | 542.74 |
| 5/21/2026 | 557.57 | 561.48 | 528.40 | 544.51 | 344,096 | 544.51 |
| 5/20/2026 | 564.26 | 576.57 | 555.32 | 555.64 | 282,855 | 555.64 |
| 5/19/2026 | 566.12 | 575.16 | 561.16 | 569.58 | 189,751 | 569.58 |
| 5/18/2026 | 563.71 | 570.52 | 556.53 | 565.34 | 246,440 | 565.34 |
| 5/15/2026 | 583.47 | 586.99 | 558.15 | 561.68 | 354,763 | 561.04 |
| 5/14/2026 | 588.78 | 589.98 | 574.41 | 576.20 | 246,428 | 575.54 |
| 5/13/2026 | 579.42 | 588.83 | 560.03 | 588.63 | 344,225 | 587.96 |
| 5/12/2026 | 578.54 | 581.02 | 560.13 | 576.96 | 273,165 | 576.30 |
| 5/11/2026 | 579.03 | 580.16 | 564.15 | 577.94 | 346,273 | 577.28 |
| 5/08/2026 | 583.30 | 592.34 | 574.90 | 577.87 | 177,273 | 577.21 |
| 5/07/2026 | 573.06 | 581.21 | 564.55 | 580.80 | 222,063 | 580.14 |
| 5/06/2026 | 597.49 | 609.82 | 572.94 | 576.37 | 369,286 | 575.71 |
| 5/05/2026 | 593.54 | 605.42 | 588.79 | 604.52 | 259,982 | 603.83 |
| 5/04/2026 | 597.00 | 605.00 | 585.39 | 592.81 | 327,418 | 592.13 |
| 5/01/2026 | 585.60 | 597.16 | 570.20 | 596.92 | 407,697 | 596.24 |
| 4/30/2026 | 528.61 | 591.80 | 528.61 | 588.00 | 789,450 | 587.33 |
| 4/29/2026 | 520.50 | 525.04 | 511.80 | 514.45 | 493,264 | 513.86 |
| 4/28/2026 | 522.21 | 526.56 | 514.72 | 520.24 | 306,668 | 519.65 |
| 4/27/2026 | 532.32 | 536.19 | 516.30 | 517.64 | 419,917 | 517.05 |
| 4/24/2026 | 528.90 | 539.00 | 525.55 | 531.29 | 337,672 | 530.68 |
| 4/23/2026 | 535.00 | 539.71 | 520.10 | 532.76 | 287,322 | 532.15 |
| 4/22/2026 | 514.27 | 520.64 | 510.01 | 519.78 | 261,285 | 519.19 |
| 4/21/2026 | 499.69 | 513.85 | 497.17 | 512.45 | 311,277 | 511.87 |
| 4/20/2026 | 493.47 | 499.19 | 491.74 | 496.78 | 329,502 | 496.21 |
| 4/17/2026 | 509.76 | 513.90 | 475.03 | 491.13 | 455,171 | 490.57 |
| 4/16/2026 | 508.06 | 519.86 | 505.50 | 517.45 | 208,183 | 516.86 |
| 4/15/2026 | 502.86 | 511.26 | 496.94 | 500.55 | 376,110 | 499.98 |
| 4/14/2026 | 492.04 | 498.96 | 487.15 | 498.46 | 265,052 | 497.89 |
| 4/13/2026 | 496.10 | 499.55 | 490.42 | 495.43 | 295,437 | 494.87 |
| 4/10/2026 | 495.62 | 497.03 | 486.98 | 493.23 | 257,015 | 492.67 |
| 4/09/2026 | 499.89 | 508.74 | 485.38 | 496.23 | 458,466 | 495.67 |
| 4/08/2026 | 496.23 | 504.86 | 478.72 | 499.06 | 631,732 | 498.49 |
| 4/07/2026 | 520.00 | 530.88 | 519.21 | 525.85 | 386,752 | 525.25 |
| 4/06/2026 | 499.13 | 511.93 | 499.13 | 507.56 | 263,776 | 506.98 |
| 4/02/2026 | 502.00 | 507.29 | 496.10 | 502.41 | 248,266 | 501.84 |
| 4/01/2026 | 489.66 | 497.14 | 485.63 | 494.82 | 332,722 | 494.26 |
| 3/31/2026 | 494.90 | 506.29 | 490.15 | 493.97 | 341,983 | 493.41 |
| 3/30/2026 | 505.51 | 509.90 | 496.74 | 497.80 | 358,666 | 497.23 |
| 3/27/2026 | 500.12 | 507.27 | 489.99 | 506.24 | 356,889 | 505.66 |
| 3/26/2026 | 490.00 | 502.33 | 481.11 | 495.20 | 391,490 | 494.64 |
| 3/25/2026 | 469.50 | 478.61 | 464.14 | 477.36 | 269,827 | 476.82 |
| 3/24/2026 | 458.44 | 471.65 | 455.38 | 468.11 | 272,729 | 467.58 |
| 3/23/2026 | 474.28 | 474.28 | 447.47 | 458.77 | 557,048 | 458.25 |
| 3/20/2026 | 476.93 | 481.05 | 468.85 | 473.17 | 365,033 | 472.63 |
| 3/19/2026 | 469.00 | 482.50 | 468.58 | 480.27 | 410,376 | 479.72 |
| 3/18/2026 | 456.45 | 472.42 | 448.89 | 461.68 | 494,107 | 461.15 |
| 3/17/2026 | 457.63 | 463.36 | 453.50 | 458.50 | 208,015 | 457.98 |
| 3/16/2026 | 457.44 | 460.39 | 451.13 | 460.00 | 230,053 | 459.48 |
| 3/13/2026 | 464.29 | 464.29 | 451.84 | 456.72 | 334,969 | 456.20 |
| 3/12/2026 | 446.57 | 456.42 | 443.76 | 455.39 | 369,789 | 454.87 |
| 3/11/2026 | 440.00 | 447.07 | 431.35 | 444.91 | 320,703 | 444.40 |
| 3/10/2026 | 433.33 | 439.06 | 422.06 | 435.39 | 326,058 | 434.89 |
| 3/09/2026 | 440.00 | 455.48 | 436.19 | 436.79 | 639,910 | 436.29 |