Murphy USA Inc. Common Stock (MUSA)
494.21
+2.66 (0.54%)
NYSE · Last Trade: Apr 28th, 10:50 PM EDT
Historical Prices For Murphy USA Inc. Common Stock (MUSA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/28/2025 | 492.94 | 496.92 | 489.50 | 494.21 | 191,612 | 494.21 |
| 4/25/2025 | 489.53 | 492.67 | 484.68 | 491.55 | 163,564 | 491.55 |
| 4/24/2025 | 499.69 | 499.69 | 486.17 | 486.36 | 227,135 | 486.36 |
| 4/23/2025 | 509.31 | 509.81 | 497.49 | 499.97 | 188,022 | 499.97 |
| 4/22/2025 | 504.59 | 511.12 | 499.79 | 505.41 | 194,463 | 505.41 |
| 4/21/2025 | 510.48 | 512.14 | 493.21 | 499.81 | 192,351 | 499.81 |
| 4/17/2025 | 505.19 | 515.25 | 505.19 | 510.54 | 134,911 | 510.54 |
| 4/16/2025 | 510.00 | 512.02 | 503.90 | 506.46 | 225,228 | 506.46 |
| 4/15/2025 | 520.13 | 522.52 | 511.08 | 511.52 | 243,093 | 511.52 |
| 4/14/2025 | 513.92 | 523.09 | 506.00 | 520.27 | 358,860 | 520.27 |
| 4/11/2025 | 489.40 | 514.89 | 476.92 | 513.92 | 577,175 | 513.92 |
| 4/10/2025 | 470.94 | 487.82 | 470.94 | 482.18 | 280,517 | 482.18 |
| 4/09/2025 | 463.16 | 502.31 | 463.16 | 475.69 | 404,426 | 475.69 |
| 4/08/2025 | 469.67 | 482.85 | 458.79 | 465.31 | 261,675 | 465.31 |
| 4/07/2025 | 457.14 | 472.89 | 453.98 | 458.22 | 280,266 | 458.22 |
| 4/04/2025 | 476.38 | 488.25 | 468.29 | 470.04 | 192,476 | 470.04 |
| 4/03/2025 | 472.87 | 497.39 | 472.87 | 482.55 | 389,148 | 482.55 |
| 4/02/2025 | 472.15 | 484.10 | 472.15 | 480.35 | 225,250 | 480.35 |
| 4/01/2025 | 468.62 | 479.59 | 466.35 | 475.20 | 205,518 | 475.20 |
| 3/31/2025 | 458.30 | 474.20 | 453.92 | 469.81 | 297,483 | 469.81 |
| 3/28/2025 | 460.85 | 464.62 | 457.54 | 460.38 | 216,958 | 460.38 |
| 3/27/2025 | 456.48 | 462.27 | 455.36 | 461.27 | 152,926 | 461.27 |
| 3/26/2025 | 455.13 | 459.71 | 454.32 | 457.57 | 183,310 | 457.57 |
| 3/25/2025 | 445.72 | 456.88 | 444.21 | 454.56 | 209,956 | 454.56 |
| 3/24/2025 | 442.73 | 448.95 | 438.81 | 446.76 | 209,378 | 446.76 |
| 3/21/2025 | 437.58 | 441.79 | 433.31 | 441.10 | 342,739 | 441.10 |
| 3/20/2025 | 443.19 | 445.43 | 434.58 | 438.82 | 216,885 | 438.82 |
| 3/19/2025 | 438.08 | 444.00 | 429.18 | 444.00 | 282,995 | 444.00 |
| 3/18/2025 | 441.20 | 442.93 | 431.78 | 435.02 | 190,599 | 435.02 |
| 3/17/2025 | 448.00 | 450.08 | 436.47 | 440.87 | 204,342 | 440.87 |
| 3/14/2025 | 450.99 | 453.54 | 446.38 | 451.18 | 248,743 | 451.18 |
| 3/13/2025 | 454.56 | 455.42 | 445.52 | 448.66 | 211,128 | 448.66 |
| 3/12/2025 | 468.96 | 472.51 | 446.90 | 451.74 | 376,440 | 451.74 |
| 3/11/2025 | 466.00 | 471.72 | 461.58 | 468.46 | 320,497 | 468.46 |
| 3/10/2025 | 454.20 | 471.81 | 454.20 | 466.55 | 335,637 | 466.55 |
| 3/07/2025 | 447.62 | 459.55 | 442.80 | 455.45 | 388,668 | 455.45 |
| 3/06/2025 | 464.25 | 464.49 | 443.94 | 448.44 | 273,816 | 448.44 |
| 3/05/2025 | 468.30 | 471.35 | 452.30 | 466.31 | 306,907 | 466.31 |
| 3/04/2025 | 460.81 | 478.78 | 460.81 | 471.00 | 312,222 | 471.00 |
| 3/03/2025 | 468.09 | 471.01 | 464.01 | 464.81 | 297,843 | 464.81 |
| 2/28/2025 | 462.29 | 472.00 | 461.15 | 469.24 | 280,176 | 469.24 |
| 2/27/2025 | 461.74 | 465.49 | 459.25 | 460.00 | 196,472 | 460.00 |
| 2/26/2025 | 470.19 | 474.44 | 461.99 | 462.32 | 271,870 | 462.32 |
| 2/25/2025 | 459.70 | 473.53 | 459.42 | 470.00 | 268,998 | 470.00 |
| 2/24/2025 | 446.11 | 459.16 | 445.65 | 457.52 | 332,214 | 457.52 |
| 2/21/2025 | 462.76 | 466.77 | 444.63 | 446.47 | 447,872 | 445.98 |
| 2/20/2025 | 476.38 | 476.38 | 457.88 | 460.80 | 224,578 | 460.29 |
| 2/19/2025 | 481.96 | 485.11 | 478.22 | 479.46 | 137,167 | 478.93 |
| 2/18/2025 | 483.23 | 485.33 | 478.44 | 483.91 | 214,622 | 483.38 |
| 2/14/2025 | 494.48 | 497.99 | 485.06 | 486.89 | 220,210 | 486.36 |
| 2/13/2025 | 493.09 | 501.51 | 488.87 | 492.71 | 209,123 | 492.17 |
| 2/12/2025 | 481.66 | 493.01 | 481.50 | 492.22 | 230,768 | 491.68 |
| 2/11/2025 | 488.25 | 491.86 | 480.68 | 484.00 | 238,733 | 483.47 |
| 2/10/2025 | 480.47 | 492.21 | 479.95 | 488.99 | 228,689 | 488.45 |
| 2/07/2025 | 497.95 | 498.94 | 475.92 | 481.04 | 334,730 | 480.51 |
| 2/06/2025 | 498.80 | 518.32 | 475.70 | 499.48 | 519,139 | 498.93 |
| 2/05/2025 | 514.19 | 520.85 | 509.36 | 515.95 | 265,578 | 515.38 |
| 2/04/2025 | 505.63 | 511.57 | 503.79 | 510.35 | 211,441 | 509.79 |
| 2/03/2025 | 496.77 | 507.66 | 496.61 | 506.57 | 196,712 | 506.01 |
| 1/31/2025 | 502.49 | 506.41 | 497.54 | 502.91 | 284,405 | 502.36 |
| 1/30/2025 | 496.90 | 503.67 | 494.54 | 503.63 | 169,490 | 503.08 |
| 1/29/2025 | 494.55 | 498.35 | 491.04 | 493.86 | 150,519 | 493.32 |