Skip to main content
IC
Murphy USA Inc. (MUSA)
NYSE: MUSA · Real-Time Price · USD
439.48
-9.49 (-2.11%)
At close: May 12, 2025, 4:00 PM
442.71
+3.23 (0.73%)
After-hours: May 12, 2025, 5:21 PM EDT

Murphy USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025445.45458.07434.27439.48--2.11%720,059
May 9, 2025439.93449.77428.68448.97448.971.11%783,275
May 8, 2025490.34496.85440.00444.05444.05-12.28%1,299,960
May 7, 2025501.23511.43501.23506.24506.240.72%235,752
May 6, 2025504.69508.68500.13502.61502.61-0.89%220,711
May 5, 2025505.80512.22500.39507.13507.130.77%179,364
May 2, 2025505.00510.08493.60503.23503.230.95%213,110
May 1, 2025496.96504.08496.80498.51498.51-0.01%176,107
Apr 30, 2025503.34503.77495.94498.57498.57-0.54%222,286
Apr 29, 2025490.26502.58487.89501.26501.261.43%222,628
Apr 28, 2025492.94496.92489.50494.21494.210.54%191,612
Apr 25, 2025489.53492.67484.68491.55491.551.07%163,564
Apr 24, 2025499.69499.69486.17486.36486.36-2.72%227,135
Apr 23, 2025509.31509.81497.49499.97499.97-1.08%188,022
Apr 22, 2025504.59511.12499.79505.41505.411.12%194,465
Apr 21, 2025510.48512.14493.21499.81499.81-2.10%192,459
Apr 17, 2025505.19515.25505.19510.54510.540.81%134,911
Apr 16, 2025510.00512.02503.90506.46506.46-0.99%225,228
Apr 15, 2025520.13522.52511.08511.52511.52-1.68%243,093
Apr 14, 2025513.92523.09506.00520.27520.271.24%358,860
Apr 11, 2025489.40514.89476.92513.92513.926.58%577,174
Apr 10, 2025470.94487.83470.94482.18482.181.36%280,518
Apr 9, 2025463.16502.31463.16475.69475.692.23%404,399
Apr 8, 2025469.67482.85458.79465.31465.311.55%261,675
Apr 7, 2025457.14479.03453.98458.22458.22-2.51%280,266
Apr 4, 2025476.38488.25468.29470.04470.04-2.59%338,775
Apr 3, 2025472.87497.40472.87482.55482.550.46%389,152
Apr 2, 2025472.15484.10472.15480.35480.351.08%225,250
Apr 1, 2025468.62479.59466.35475.20475.201.15%205,518
Mar 31, 2025458.30474.21453.92469.81469.812.05%297,483
Mar 28, 2025460.85464.62457.54460.38460.38-0.19%216,958
Mar 27, 2025456.48462.27455.36461.27461.270.81%152,926
Mar 26, 2025455.13459.72454.32457.57457.570.66%183,310
Mar 25, 2025445.72456.88444.21454.56454.561.75%209,956
Mar 24, 2025442.73448.95438.81446.76446.761.28%209,378
Mar 21, 2025437.58441.79433.31441.10441.100.52%342,739
Mar 20, 2025443.19445.43434.58438.82438.82-1.17%216,885
Mar 19, 2025438.08444.00429.18444.00444.002.06%282,995
Mar 18, 2025441.20442.93431.78435.02435.02-1.33%190,599
Mar 17, 2025448.00450.08436.47440.87440.87-2.29%204,343
Mar 14, 2025450.99453.54446.38451.18451.180.56%248,743
Mar 13, 2025454.56455.42445.53448.66448.66-0.68%211,128
Mar 12, 2025468.96472.52446.90451.74451.74-3.57%376,711
Mar 11, 2025466.00471.72461.58468.46468.460.41%320,497
Mar 10, 2025454.20471.81454.20466.55466.552.44%334,584
Mar 7, 2025447.62459.55442.80455.45455.451.56%388,668
Mar 6, 2025464.25464.49443.94448.44448.44-3.83%273,816
Mar 5, 2025468.30471.35452.30466.31466.31-1.00%306,907
Mar 4, 2025460.81478.78460.81471.00471.001.33%312,230
Mar 3, 2025468.09471.01464.01464.81464.81-0.94%297,843