MUSA - Murphy USA Inc.
438.43
20.240 4.616%
Share volume: 619,935
Last Updated: 03-06-2026
Retail/Retail – Automotive Dealers And Gas Stations:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$418.19
20.24
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $418.19 | $418.19 | $443.47 | $443.47 | $418.10 | $418.10 | $438.43 | $438.43 | 619,935 | $619,935.00 |
| 03-05-2026 | $411.10 | $411.10 | $424.80 | $424.80 | $396.12 | $396.12 | $418.19 | $418.19 | 556,018 | $556,018.00 |
| 03-04-2026 | $409.09 | $409.09 | $419.39 | $419.39 | $401.17 | $401.17 | $414.83 | $414.83 | 294,506 | $294,506.00 |
| 03-03-2026 | $397.63 | $397.63 | $415.61 | $415.61 | $393.16 | $393.16 | $410.01 | $410.01 | 410,541 | $410,541.00 |
| 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 |