MUSA - Murphy USA Inc
532.76
12.980 2.436%
Share volume: 287,157
Last Updated: 04-23-2026
Retail/Retail – Automotive Dealers And Gas Stations:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$519.78
12.98
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $535.00 | $535.00 | $539.71 | $539.71 | $520.10 | $520.10 | $532.76 | $532.76 | 287,157 | $287,157.00 |
| 04-22-2026 | $514.27 | $514.27 | $520.64 | $520.64 | $510.01 | $510.01 | $519.78 | $519.78 | 261,284 | $261,284.00 |
| 04-21-2026 | $499.69 | $499.69 | $513.85 | $513.85 | $497.17 | $497.17 | $512.45 | $512.45 | 311,276 | $311,276.00 |
| 04-20-2026 | $493.47 | $493.47 | $499.19 | $499.19 | $491.74 | $491.74 | $496.78 | $496.78 | 329,502 | $329,502.00 |
| 04-17-2026 | $509.76 | $509.76 | $513.90 | $513.90 | $475.03 | $475.03 | $491.13 | $491.13 | 455,171 | $455,171.00 |
| 04-16-2026 | $508.06 | $508.06 | $519.86 | $519.86 | $505.51 | $505.51 | $517.45 | $517.45 | 208,182 | $208,182.00 |
| 04-15-2026 | $502.86 | $502.86 | $511.26 | $511.26 | $496.94 | $496.94 | $500.55 | $500.55 | 376,109 | $376,109.00 |
| 04-14-2026 | $492.04 | $492.04 | $498.96 | $498.96 | $487.15 | $487.15 | $498.46 | $498.46 | 265,052 | $265,052.00 |
| 04-13-2026 | $496.10 | $496.10 | $499.55 | $499.55 | $490.42 | $490.42 | $495.43 | $495.43 | 295,437 | $295,437.00 |
| 04-10-2026 | $495.62 | $495.62 | $497.03 | $497.03 | $486.98 | $486.98 | $493.23 | $493.23 | 257,015 | $257,015.00 |