Murphy USA Inc. Common Stock (MUSA)

575.64
+0.00 (0.00%)
NYSE· Last Trade: Jul 8th, 9:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Murphy USA Inc. Common Stock (MUSA)

DateOpenHighLowCloseVolumeAdjusted Close
7/07/2026562.35579.30558.85575.64310,125575.64
7/06/2026570.35577.51558.28563.06268,578563.06
7/02/2026559.43565.74555.01560.75236,790560.75
7/01/2026565.81565.81541.73558.80339,734558.80
6/30/2026536.25542.46529.57538.87262,818538.87
6/29/2026529.68540.22524.93535.11346,456535.11
6/26/2026525.53531.88516.40526.33432,024526.33
6/25/2026524.04529.45518.81523.73288,818523.73
6/24/2026552.32552.32520.33531.09438,374531.09
6/23/2026554.06559.04546.87550.82272,770550.82
6/22/2026553.01564.49549.63551.32366,675551.32
6/18/2026563.69570.37541.50551.26702,578551.26
6/17/2026559.77575.20553.47571.87306,352571.87
6/16/2026593.92594.58568.77569.99271,918569.99
6/15/2026611.19611.28577.40586.83419,985586.83
6/12/2026622.62624.25612.60622.53263,082622.53
6/11/2026618.28636.04613.01622.07422,229622.07
6/10/2026556.15614.24552.74612.16542,262612.16
6/09/2026546.95561.36542.33556.33289,140556.33
6/08/2026541.88554.50541.59546.19247,231546.19
6/05/2026542.06550.78540.04546.51220,465546.51
6/04/2026539.68548.50530.22539.77233,907539.77
6/03/2026527.30551.16527.30542.16282,591542.16
6/02/2026510.51533.22509.14526.13370,628526.13
6/01/2026510.25517.21506.01515.68243,589515.68
5/29/2026510.17515.12501.70506.03454,830506.03
5/28/2026518.34527.46510.80511.57323,878511.57
5/27/2026529.44534.97512.39516.08347,922516.08
5/26/2026534.60541.91525.48531.16235,445531.16
5/22/2026545.32555.08538.43542.74281,018542.74
5/21/2026557.57561.48528.40544.51344,096544.51
5/20/2026564.26576.57555.32555.64282,855555.64
5/19/2026566.12575.16561.16569.58189,751569.58
5/18/2026563.71570.52556.53565.34246,440565.34
5/15/2026583.47586.99558.15561.68354,763561.04
5/14/2026588.78589.98574.41576.20246,428575.54
5/13/2026579.42588.83560.03588.63344,225587.96
5/12/2026578.54581.02560.13576.96273,165576.30
5/11/2026579.03580.16564.15577.94346,273577.28
5/08/2026583.30592.34574.90577.87177,273577.21
5/07/2026573.06581.21564.55580.80222,063580.14
5/06/2026597.49609.82572.94576.37369,286575.71
5/05/2026593.54605.42588.79604.52259,982603.83
5/04/2026597.00605.00585.39592.81327,418592.13
5/01/2026585.60597.16570.20596.92407,697596.24
4/30/2026528.61591.80528.61588.00789,450587.33
4/29/2026520.50525.04511.80514.45493,264513.86
4/28/2026522.21526.56514.72520.24306,668519.65
4/27/2026532.32536.19516.30517.64419,917517.05
4/24/2026528.90539.00525.55531.29337,672530.68
4/23/2026535.00539.71520.10532.76287,322532.15
4/22/2026514.27520.64510.01519.78261,285519.19
4/21/2026499.69513.85497.17512.45311,277511.87
4/20/2026493.47499.19491.74496.78329,502496.21
4/17/2026509.76513.90475.03491.13455,171490.57
4/16/2026508.06519.86505.50517.45208,183516.86
4/15/2026502.86511.26496.94500.55376,110499.98
4/14/2026492.04498.96487.15498.46265,052497.89
4/13/2026496.10499.55490.42495.43295,437494.87
4/10/2026495.62497.03486.98493.23257,015492.67
4/09/2026499.89508.74485.38496.23458,466495.67
4/08/2026496.23504.86478.72499.06631,732498.49