Murphy USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	389.54	394.45	387.66	393.67	393.67	1.29%	177,289
Aug 14, 2025	387.30	398.55	387.30	388.66	388.66	-1.55%	286,247
Aug 13, 2025	392.00	395.37	387.09	394.76	394.76	1.07%	188,508
Aug 12, 2025	381.50	390.71	378.09	390.59	390.59	3.07%	265,516
Aug 11, 2025	379.11	387.60	378.29	378.95	378.95	0.28%	260,244
Aug 8, 2025	372.90	382.30	372.90	377.90	377.90	1.50%	274,266
Aug 7, 2025	375.00	379.89	370.65	372.33	372.33	1.29%	337,409
Aug 6, 2025	361.26	368.70	360.97	367.58	367.58	1.59%	294,621
Aug 5, 2025	362.41	371.91	361.81	361.83	361.83	-1.18%	437,965
Aug 4, 2025	359.70	366.85	355.54	366.16	366.16	1.10%	483,519
Aug 1, 2025	353.53	364.76	345.23	362.19	362.19	-0.08%	816,152
Jul 31, 2025	426.77	432.56	357.23	362.48	362.48	-11.16%	1,263,044
Jul 30, 2025	410.56	414.51	405.59	408.03	408.03	-0.55%	442,717
Jul 29, 2025	419.67	421.60	410.20	410.28	410.28	-2.44%	496,658
Jul 28, 2025	421.68	425.49	418.10	420.53	420.53	-0.49%	296,917
Jul 25, 2025	428.63	428.63	420.73	422.59	422.59	-1.25%	252,667
Jul 24, 2025	424.42	430.29	423.81	427.92	427.92	0.36%	175,148
Jul 23, 2025	434.20	438.00	425.79	426.38	426.38	-2.08%	192,240
Jul 22, 2025	425.11	436.85	425.11	435.43	435.43	3.14%	307,897
Jul 21, 2025	421.60	425.50	418.58	422.18	422.18	0.28%	154,742
Jul 18, 2025	423.76	425.06	417.40	420.99	420.99	-0.13%	194,177
Jul 17, 2025	418.00	423.27	416.50	421.54	421.54	0.84%	212,545
Jul 16, 2025	427.83	428.29	416.05	418.01	418.01	-1.88%	245,333
Jul 15, 2025	433.70	434.56	426.03	426.04	426.04	-1.77%	380,116
Jul 14, 2025	426.49	434.41	425.73	433.70	433.70	2.13%	337,968
Jul 11, 2025	427.65	431.41	422.35	424.65	424.65	-0.54%	336,541
Jul 10, 2025	421.66	430.80	421.66	426.96	426.96	0.72%	242,293
Jul 9, 2025	412.96	425.26	410.24	423.92	423.92	2.55%	209,844
Jul 8, 2025	422.88	424.00	411.13	413.36	413.36	-2.72%	265,035
Jul 7, 2025	419.69	425.74	417.92	424.92	424.92	0.45%	256,694
Jul 3, 2025	413.73	425.11	413.73	423.01	423.01	1.95%	125,855
Jul 2, 2025	413.70	416.78	408.33	414.90	414.90	-0.43%	215,859
Jul 1, 2025	404.68	418.15	404.68	416.70	416.70	2.43%	333,659
Jun 30, 2025	407.92	409.63	400.47	406.80	406.80	-0.26%	254,965
Jun 27, 2025	405.68	413.00	404.77	407.87	407.87	0.83%	325,094
Jun 26, 2025	406.72	410.50	402.74	404.51	404.51	-0.43%	291,987
Jun 25, 2025	415.23	415.23	403.19	406.27	406.27	-2.21%	301,205
Jun 24, 2025	422.30	422.30	409.13	415.44	415.44	-2.30%	729,817
Jun 23, 2025	407.38	428.97	407.38	425.21	425.21	4.67%	455,392
Jun 20, 2025	409.76	413.22	399.16	406.25	406.25	-0.30%	352,290
Jun 18, 2025	405.86	411.07	401.51	407.47	407.47	1.89%	394,392
Jun 17, 2025	388.07	410.17	385.44	399.93	399.93	2.93%	541,442
Jun 16, 2025	404.45	405.76	388.31	388.56	388.56	-3.42%	412,946
Jun 13, 2025	409.56	417.87	400.90	402.30	402.30	-3.06%	296,992
Jun 12, 2025	414.84	415.31	410.00	415.02	415.02	0.08%	292,181
Jun 11, 2025	424.85	429.62	413.98	414.70	414.70	-2.38%	290,228
Jun 10, 2025	419.23	433.47	419.23	424.80	424.80	2.62%	356,353
Jun 9, 2025	424.86	424.86	406.94	413.97	413.97	-2.65%	295,838
Jun 6, 2025	423.44	425.86	420.47	425.24	425.24	1.25%	198,423
Jun 5, 2025	422.56	422.71	416.20	419.98	419.98	-0.61%	270,157