MUSA - Murphy USA Inc.
576.96
-0.980 -0.170%
Share volume: 267,221
Last Updated: 05-12-2026
Retail/Retail – Automotive Dealers And Gas Stations:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$577.94
-0.98
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $578.54 | $578.54 | $581.02 | $581.02 | $560.13 | $560.13 | $576.96 | $576.96 | 267,221 | $267,221.00 |
| 05-11-2026 | $579.03 | $579.03 | $580.17 | $580.17 | $564.15 | $564.15 | $577.94 | $577.94 | 346,273 | $346,273.00 |
| 05-08-2026 | $583.30 | $583.30 | $592.34 | $592.34 | $574.91 | $574.91 | $577.87 | $577.87 | 177,272 | $177,272.00 |
| 05-07-2026 | $573.06 | $573.06 | $581.21 | $581.21 | $564.55 | $564.55 | $580.80 | $580.80 | 222,063 | $222,063.00 |
| 05-06-2026 | $597.49 | $597.49 | $609.82 | $609.82 | $572.94 | $572.94 | $576.37 | $576.37 | 369,286 | $369,286.00 |
| 05-05-2026 | $593.54 | $593.54 | $605.42 | $605.42 | $588.80 | $588.80 | $604.52 | $604.52 | 259,982 | $259,982.00 |
| 05-04-2026 | $597.00 | $597.00 | $605.00 | $605.00 | $585.39 | $585.39 | $592.81 | $592.81 | 327,417 | $327,417.00 |
| 05-01-2026 | $585.60 | $585.60 | $597.16 | $597.16 | $570.20 | $570.20 | $596.92 | $596.92 | 407,697 | $407,697.00 |
| 04-30-2026 | $528.61 | $528.61 | $591.80 | $591.80 | $528.61 | $528.61 | $588.00 | $588.00 | 789,467 | $789,467.00 |
| 04-29-2026 | $520.50 | $520.50 | $525.04 | $525.04 | $511.80 | $511.80 | $514.45 | $514.45 | 493,264 | $493,264.00 |