Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Murphy USA Inc. Common Stock (MUSA)

389.99
-6.18 (-1.56%)
NYSE · Last Trade: Feb 21st, 2:15 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/20/2026397.42403.73388.12389.99295,611389.99
2/19/2026397.04399.98392.64396.17310,228396.17
2/18/2026384.54394.23370.00390.93413,616390.93
2/17/2026407.45409.59379.29384.54471,116384.54
2/13/2026386.09408.94386.09407.45540,456407.45
2/12/2026380.92393.76379.36384.83395,142384.83
2/11/2026360.19380.96360.19380.92402,162380.92
2/10/2026373.39373.84363.12363.36338,541363.36
2/09/2026380.00383.54365.95368.98378,474368.98
2/06/2026393.28401.98370.59377.89720,028377.89
2/05/2026436.86452.74383.51397.42919,896397.42
2/04/2026437.20457.58434.48444.85701,079444.85
2/03/2026426.72439.69426.14434.84258,622434.84
2/02/2026420.54429.91414.95427.58303,827427.58
1/30/2026417.96425.02407.76422.51345,435422.51
1/29/2026420.33422.00407.62419.13312,662419.13
1/28/2026425.64428.79413.77421.74231,000421.74
1/27/2026426.22429.80422.39426.58189,943426.58
1/26/2026430.32437.33425.45429.38241,304429.38
1/23/2026429.54432.23425.51431.95211,774431.95
1/22/2026430.64432.58420.25429.43312,095429.43
1/21/2026436.29436.29425.65428.22356,861428.22
1/20/2026437.59446.69429.09431.70194,587431.70
1/16/2026447.13447.13435.15441.53295,361441.53
1/15/2026444.85453.57439.30452.64204,831452.64
1/14/2026435.73449.18435.73444.63261,270444.63
1/13/2026440.91444.82430.70434.33245,697434.33
1/12/2026427.09442.34424.44441.33261,360441.33
1/09/2026422.42428.39412.53427.09326,142427.09
1/08/2026425.05430.62417.68428.98368,534428.98
1/07/2026425.00431.77425.00425.95293,612425.95
1/06/2026418.48428.38415.74426.02281,396426.02
1/05/2026399.66417.76397.14416.54278,711416.54
1/02/2026402.73408.75400.14405.33270,501405.33
12/31/2025404.22409.41401.52403.52175,500403.52
12/30/2025405.09410.54404.73405.43175,958405.43
12/29/2025404.01409.06401.76406.63340,054406.63
12/26/2025408.78413.22404.61405.00187,195405.00
12/24/2025406.63413.36406.63410.2988,694410.29
12/23/2025409.76412.18405.19407.07146,428407.07
12/22/2025403.38413.97403.38410.50159,058410.50
12/19/2025403.09410.65398.59404.88812,404404.88
12/18/2025409.00411.58403.08404.52286,819404.52
12/17/2025407.20410.29399.10409.61257,365409.61
12/16/2025406.64409.81401.82408.53296,554408.53
12/15/2025406.03413.92395.85405.19295,610405.19
12/12/2025397.44408.64397.44406.41301,511406.41
12/11/2025389.07400.51389.07396.06205,593396.06
12/10/2025388.90391.17381.58385.97287,885385.97
12/09/2025393.23394.84386.61386.92274,753386.92
12/08/2025387.62402.33385.06392.65253,691392.65
12/05/2025397.71398.86392.09392.70174,712392.70
12/04/2025390.33401.90388.00398.00218,149398.00
12/03/2025387.99395.50386.38390.41175,953390.41
12/02/2025385.63392.09380.13387.51179,919387.51
12/01/2025384.89392.81383.83385.63240,271385.63
11/28/2025383.71386.53380.01385.0790,978385.07
11/26/2025378.09387.95377.00384.94152,411384.94
11/25/2025372.00383.10365.95378.37263,004378.37
11/24/2025377.52380.24366.19367.14410,293367.14
11/21/2025381.47390.23377.73381.83298,948381.83