MUSA - Murphy USA Inc.
410.01
6.940 1.693%
Share volume: 410,531
Last Updated: 03-03-2026
Retail/Retail – Automotive Dealers And Gas Stations:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$403.07
6.94
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $397.63 | $397.63 | $415.61 | $415.61 | $393.16 | $393.16 | $410.01 | $410.01 | 410,531 | $410,531.00 |
| 03-02-2026 | $392.12 | $392.12 | $409.39 | $409.39 | $386.00 | $386.00 | $403.07 | $403.07 | 475,806 | $475,806.00 |
| 02-27-2026 | $385.13 | $385.13 | $390.74 | $390.74 | $378.82 | $378.82 | $390.74 | $390.74 | 357,703 | $357,703.00 |
| 02-26-2026 | $385.44 | $385.44 | $390.94 | $390.94 | $380.62 | $380.62 | $386.19 | $386.19 | 315,085 | $315,085.00 |
| 02-25-2026 | $387.36 | $387.36 | $387.36 | $387.36 | $380.85 | $380.85 | $384.11 | $384.11 | 193,963 | $193,963.00 |
| 02-24-2026 | $395.52 | $395.52 | $399.89 | $399.89 | $386.63 | $386.63 | $387.87 | $387.87 | 176,387 | $176,387.00 |
| 02-23-2026 | $384.93 | $384.93 | $392.31 | $392.31 | $382.89 | $382.89 | $391.53 | $391.53 | 261,730 | $261,730.00 |
| 02-20-2026 | $397.42 | $396.78 | $403.73 | $403.08 | $388.12 | $387.49 | $389.99 | $389.36 | 295,616 | $295,616.00 |
| 02-19-2026 | $397.04 | $397.04 | $399.98 | $399.98 | $392.64 | $392.64 | $396.17 | $396.17 | 310,229 | $310,229.00 |
| 02-18-2026 | $384.54 | $384.54 | $394.23 | $394.23 | $370.00 | $370.00 | $390.93 | $390.93 | 413,616 | $413,616.00 |