NYSE - Nasdaq Real Time Price USD

Murphy USA Inc. (MUSA)

444.81
-11.59
(-2.54%)
As of 1:49:39 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 2025449.78452.03441.87444.81444.81111,879
May 20, 2025460.30461.91455.75456.40456.40190,000
May 19, 2025455.83460.32452.54458.59458.59239,600
May 16, 2025449.12459.91449.12457.52457.52341,900
May 15, 2025442.19453.03440.61450.95450.95411,400
May 14, 2025435.36445.05434.64439.18439.18481,900
May 13, 2025442.37442.82432.00435.38435.38430,900
May 12, 2025 0.5 Dividend
May 12, 2025445.45458.07434.27439.48439.48726,000
May 9, 2025439.93449.77428.68448.97448.47783,300
May 8, 2025490.34496.85440.00444.05443.561,299,900
May 7, 2025501.23511.43501.23506.24505.68235,600
May 6, 2025504.69508.68500.13502.61502.05220,700
May 5, 2025505.80512.22500.39507.13506.57179,400
May 2, 2025505.00510.08493.60503.23502.67213,100
May 1, 2025496.96504.08496.80498.51497.95176,100
Apr 30, 2025503.34503.77495.94498.57498.01222,300
Apr 29, 2025490.26502.58487.89501.26500.70222,600
Apr 28, 2025492.94496.92489.50494.21493.66191,600
Apr 25, 2025489.53492.67484.68491.55491.00163,600
Apr 24, 2025499.69499.69486.17486.36485.82227,100
Apr 23, 2025509.31509.81497.49499.97499.41188,000
Apr 22, 2025504.59511.12499.79505.41504.85194,500
Apr 21, 2025510.48512.14493.21499.81499.25192,400
Apr 17, 2025505.19515.25505.19510.54509.97134,900
Apr 16, 2025510.00512.02503.90506.46505.90225,200
Apr 15, 2025520.13522.52511.08511.52510.95243,100
Apr 14, 2025513.92523.09506.00520.27519.69358,900
Apr 11, 2025489.40514.89476.92513.92513.35577,200
Apr 10, 2025470.94487.83470.94482.18481.64280,500
Apr 9, 2025463.16502.31463.16475.69475.16404,400
Apr 8, 2025469.67482.85458.79465.31464.79261,700
Apr 7, 2025457.14479.03453.98458.22457.71280,300
Apr 4, 2025476.38488.25468.29470.04469.52338,800
Apr 3, 2025472.87497.40472.87482.55482.01389,100
Apr 2, 2025472.15484.10472.15480.35479.82225,200
Apr 1, 2025468.62479.59466.35475.20474.67205,500
Mar 31, 2025458.30474.21453.92469.81469.29297,500
Mar 28, 2025460.85464.62457.54460.38459.87217,000
Mar 27, 2025456.48462.27455.36461.27460.76152,900
Mar 26, 2025455.13459.72454.32457.57457.06183,300
Mar 25, 2025445.72456.88444.21454.56454.05210,000
Mar 24, 2025442.73448.95438.81446.76446.26209,400
Mar 21, 2025437.58441.79433.31441.10440.61342,700
Mar 20, 2025443.19445.43434.58438.82438.33216,900
Mar 19, 2025438.08444.00429.18444.00443.51283,000
Mar 18, 2025441.20442.93431.78435.02434.54190,600
Mar 17, 2025448.00450.08436.47440.87440.38204,300
Mar 14, 2025450.99453.54446.38451.18450.68248,700
Mar 13, 2025454.56455.42445.53448.66448.16211,100
Mar 12, 2025468.96472.52446.90451.74451.24376,400
Mar 11, 2025466.00471.72461.58468.46467.94320,500
Mar 10, 2025454.20471.81454.20466.55466.03335,600
Mar 7, 2025447.62459.55442.80455.45454.94388,700
Mar 6, 2025464.25464.49443.94448.44447.94273,800
Mar 5, 2025468.30471.35452.30466.31465.79306,900
Mar 4, 2025460.81478.78460.81471.00470.48312,200
Mar 3, 2025468.09471.01464.01464.81464.29297,800
Feb 28, 2025462.29472.00461.15469.24468.72280,200
Feb 27, 2025461.74465.49459.25460.00459.49196,500
Feb 26, 2025470.19474.45461.99462.32461.81271,900
Feb 25, 2025459.70473.53459.42470.00469.48269,000
Feb 24, 2025 0.49 Dividend
Feb 24, 2025446.11459.16445.65457.52457.01332,200
Feb 21, 2025462.76466.77444.63446.47445.48447,900
Feb 20, 2025476.38476.38457.88460.80459.78224,600
Feb 19, 2025481.96485.11478.22479.46478.40137,200
Feb 18, 2025483.23485.33478.45483.91482.84214,600
Feb 14, 2025494.48497.99485.06486.89485.81220,200
Feb 13, 2025493.09501.51488.87492.71491.62209,100
Feb 12, 2025481.66493.01481.50492.22491.13230,800
Feb 11, 2025488.25491.86480.68484.00482.93238,700
Feb 10, 2025480.47492.21479.95488.99487.91228,700
Feb 7, 2025497.95498.94475.92481.04479.98334,700
Feb 6, 2025498.80518.32475.70499.48498.38519,100
Feb 5, 2025514.19520.85509.36515.95514.81265,600
Feb 4, 2025505.63511.58503.79510.35509.22211,400
Feb 3, 2025496.77507.66496.61506.57505.45196,700
Jan 31, 2025502.49506.41497.54502.91501.80284,400
Jan 30, 2025496.90503.67494.54503.63502.52169,500
Jan 29, 2025494.55498.35491.04493.86492.77150,500
Jan 28, 2025486.43494.84481.23494.66493.57178,700
Jan 27, 2025478.62491.39478.44488.89487.81233,000
Jan 24, 2025479.16480.91470.49476.92475.87180,800
Jan 23, 2025481.61485.49476.94481.97480.90212,500
Jan 22, 2025484.94488.31479.55482.18481.11221,400
Jan 21, 2025480.65485.98478.29485.98484.91236,400
Jan 17, 2025485.41485.41471.69476.29475.24199,300
Jan 16, 2025481.16484.64469.67482.62481.55173,500
Jan 15, 2025496.04496.04483.07483.58482.51156,200
Jan 14, 2025483.70492.15483.59488.46487.38164,200
Jan 13, 2025486.65489.33477.03481.60480.54187,600
Jan 10, 2025489.95500.60483.23489.28488.20174,500
Jan 8, 2025493.45497.45488.13493.36492.27165,300
Jan 7, 2025504.82507.55491.29493.34492.25162,700
Jan 6, 2025501.52505.44498.29502.14501.03195,900
Jan 3, 2025493.48503.33485.81500.41499.30153,200
Jan 2, 2025503.00505.90493.52493.68492.5997,500
Dec 31, 2024499.89502.56496.36501.75500.64143,900
Dec 30, 2024502.11502.63496.76500.19499.08115,100
Dec 27, 2024509.00510.72501.99505.23504.1199,400
Dec 26, 2024514.80516.24511.79513.84512.70136,200
Dec 24, 2024512.95515.42509.00514.31513.1767,600
Dec 23, 2024518.68519.90509.56511.53510.40116,600
Dec 20, 2024524.77532.11519.57519.99518.84469,200
Dec 19, 2024523.55529.37521.26525.69524.53175,900
Dec 18, 2024539.54542.76519.05520.20519.05183,400
Dec 17, 2024544.67553.40536.17539.71538.52243,800
Dec 16, 2024549.83556.60547.40547.40546.19175,600
Dec 13, 2024548.64556.87547.61550.90549.68175,900
Dec 12, 2024546.51553.44542.39547.93546.72126,300
Dec 11, 2024541.23554.23540.26546.77545.56118,200
Dec 10, 2024531.47540.68524.78540.01538.82143,900
Dec 9, 2024539.02544.59528.70531.38530.21156,500
Dec 6, 2024541.00542.89536.00539.57538.3896,600
Dec 5, 2024541.00542.16534.89537.67536.48120,100
Dec 4, 2024540.90547.25537.48540.66539.47143,300
Dec 3, 2024543.05547.09537.81541.16539.96132,600
Dec 2, 2024548.71549.79542.42542.49541.29145,700
Nov 29, 2024557.28558.34547.28547.80546.59120,400
Nov 27, 2024556.61561.08550.74553.39552.17126,800
Nov 26, 2024550.98557.93545.03555.48554.25123,400
Nov 25, 2024550.00558.65546.90551.30550.08249,200
Nov 22, 2024534.55547.35533.82545.34544.13164,000
Nov 21, 2024528.52541.12528.52531.34530.17118,500
Nov 20, 2024522.92531.52520.11525.02523.86141,500
Nov 19, 2024516.40526.09516.07524.30523.14144,300
Nov 18, 2024526.63531.89519.17521.00519.85146,100
Nov 15, 2024527.47534.58524.57529.19528.02211,800
Nov 14, 2024524.72529.92523.10528.56527.39129,900
Nov 13, 2024529.40530.48524.36527.58526.41103,000
Nov 12, 2024524.29530.59521.60529.21528.04141,800
Nov 11, 2024522.71528.65520.00522.21521.06186,900
Nov 8, 2024508.58526.98508.58518.24517.09162,300
Nov 7, 2024510.20510.20500.86508.29507.17177,400
Nov 6, 2024500.54518.03500.42511.09509.96207,000
Nov 5, 2024477.15495.74477.15492.01490.92158,700
Nov 4, 2024 0.48 Dividend
Nov 4, 2024483.76491.77476.58480.22479.16200,000
Nov 1, 2024485.15493.23484.15484.77483.22173,100
Oct 31, 2024470.12503.94470.12488.45486.89298,000
Oct 30, 2024477.37481.98471.31472.63471.12218,600
Oct 29, 2024481.11481.11471.67477.21475.68144,200
Oct 28, 2024475.71485.03475.05482.55481.01174,800
Oct 25, 2024478.96478.96471.23473.37471.86120,500
Oct 24, 2024476.55476.93470.60471.73470.22104,300
Oct 23, 2024475.21478.91470.21473.79472.27128,300
Oct 22, 2024477.32477.44473.77474.74473.22111,600
Oct 21, 2024479.81482.37477.08479.94478.41121,200
Oct 18, 2024481.90485.39478.69480.61479.07127,700
Oct 17, 2024485.23485.23479.38480.32478.78130,300
Oct 16, 2024485.31486.86479.08483.12481.58143,100
Oct 15, 2024488.05493.48485.45485.99484.44147,800
Oct 14, 2024490.69494.56487.49489.43487.86120,400
Oct 11, 2024486.07492.76484.50490.03488.46102,400
Oct 10, 2024486.77489.07478.94484.26482.71115,900
Oct 9, 2024482.98489.95482.04487.63486.07103,200
Oct 8, 2024479.78482.99474.62482.62481.08134,300
Oct 7, 2024480.78480.91471.98476.85475.33172,300
Oct 4, 2024483.05484.10474.48483.55482.00197,800
Oct 3, 2024481.91482.50473.37477.60476.07308,200
Oct 2, 2024495.18495.18483.01483.22481.67202,500
Oct 1, 2024492.71498.33492.26496.43494.84154,100
Sep 30, 2024497.08497.08489.29492.87491.29134,600
Sep 27, 2024498.31506.83494.85499.59497.99205,300
Sep 26, 2024487.08497.39486.30497.31495.72185,400
Sep 25, 2024489.84489.89483.24489.00487.44209,700
Sep 24, 2024497.57497.57487.03487.04485.48195,400
Sep 23, 2024498.40499.44492.42495.15493.57198,000
Sep 20, 2024486.44498.38486.44496.47494.88559,900
Sep 19, 2024518.71518.79489.71492.76491.18404,100
Sep 18, 2024527.35530.13512.89515.34513.69173,900
Sep 17, 2024535.28543.02526.71527.27525.58143,500
Sep 16, 2024536.17552.30535.66535.85534.14121,900
Sep 13, 2024537.41542.00528.76533.25531.54145,900
Sep 12, 2024523.13536.09523.13535.50533.79173,600
Sep 11, 2024519.93524.79510.35522.90521.23170,400
Sep 10, 2024509.70525.89509.47521.60519.93196,300
Sep 9, 2024508.20509.48504.94508.33506.70158,800
Sep 6, 2024515.08517.57507.00508.21506.58132,500
Sep 5, 2024505.08515.62505.08513.51511.87178,500
Sep 4, 2024508.80512.11504.90508.31506.68106,700
Sep 3, 2024518.31522.39508.58509.77508.14149,300
Aug 30, 2024509.67520.52509.67519.63517.97165,200
Aug 29, 2024517.75518.18510.02510.71509.08125,300
Aug 28, 2024518.01522.57514.75514.81513.16102,000
Aug 27, 2024513.41518.59511.54517.57515.91128,500
Aug 26, 2024 0.45 Dividend
Aug 26, 2024514.13519.75510.62512.00510.36143,900
Aug 23, 2024509.78517.45509.78514.12512.03111,900
Aug 22, 2024511.40511.40507.11507.71505.6485,100
Aug 21, 2024512.03512.79505.56511.21509.13150,300
Aug 20, 2024517.00518.77508.24510.42508.3488,300
Aug 19, 2024509.92520.16509.92517.74515.63174,300
Aug 16, 2024504.57514.83504.57511.48509.40120,500
Aug 15, 2024504.30507.45501.58504.12502.07127,300
Aug 14, 2024500.50503.88495.42499.13497.10113,200
Aug 13, 2024507.71508.06497.97499.65497.62154,600
Aug 12, 2024512.09513.37506.65506.80504.7491,000
Aug 9, 2024517.37517.37508.80510.90508.82114,600
Aug 8, 2024500.70517.96500.70517.37515.26162,100
Aug 7, 2024508.98513.89499.37499.74497.71150,800
Aug 6, 2024511.26516.07507.71508.62506.55205,800
Aug 5, 2024503.27514.95495.89508.63506.56209,600
Aug 2, 2024508.03521.54503.52513.14511.05237,800
Aug 1, 2024493.40519.05489.99514.98512.88348,700
Jul 31, 2024508.82514.18501.82504.92502.86367,000
Jul 30, 2024503.58512.44501.80505.10503.04173,300
Jul 29, 2024510.27512.39500.02501.64499.60262,900
Jul 26, 2024510.68517.65508.05510.25508.17206,900
Jul 25, 2024497.18505.41495.81501.54499.50139,100
Jul 24, 2024505.04505.27486.32499.39497.36247,300
Jul 23, 2024520.00520.00506.59506.63504.57176,400
Jul 22, 2024514.55519.41506.39517.77515.66189,400
Jul 19, 2024501.15512.38500.80511.11509.03235,700
Jul 18, 2024492.92500.40486.58500.25498.21199,400
Jul 17, 2024494.53498.42488.23489.20487.21193,800
Jul 16, 2024487.39503.19487.39495.84493.82220,500
Jul 15, 2024479.43486.15476.92483.57481.60146,700
Jul 12, 2024473.87478.27471.77475.37473.44118,700
Jul 11, 2024464.94473.25464.67471.89469.97139,600
Jul 10, 2024460.34463.15454.93462.90461.02189,500
Jul 9, 2024459.33459.33453.69455.10453.25145,900
Jul 8, 2024455.68461.75455.17459.40457.53153,600
Jul 5, 2024452.26456.00446.09453.51451.66188,600
Jul 3, 2024459.92459.92448.68452.85451.0190,500
Jul 2, 2024463.52463.52453.27459.86457.99133,000
Jul 1, 2024470.10471.41460.86463.48461.59180,100
Jun 28, 2024476.56478.89468.96469.46467.55310,700
Jun 27, 2024474.70476.36470.92474.09472.16233,600
Jun 26, 2024479.71479.71470.67474.80472.87200,400
Jun 25, 2024485.43485.68473.91480.79478.83153,800
Jun 24, 2024480.08489.89480.08487.21485.23149,200
Jun 21, 2024481.03485.54479.04479.55477.60322,500
Jun 20, 2024482.28483.28475.17481.00479.04188,200
Jun 18, 2024479.77483.80473.98479.70477.75153,400
Jun 17, 2024465.52484.11465.52480.51478.55160,200
Jun 14, 2024475.91476.50466.69470.72468.80152,800
Jun 13, 2024471.11481.37468.70478.52476.57222,000
Jun 12, 2024453.04488.62448.47473.97472.04424,300
Jun 11, 2024444.43451.36444.00449.09447.26189,400
Jun 10, 2024444.09447.40440.07445.42443.61142,100
Jun 7, 2024443.31448.93441.93445.59443.78106,000
Jun 6, 2024444.24445.39437.15444.14442.33216,800
Jun 5, 2024433.85445.94432.50443.83442.02207,000
Jun 4, 2024445.26445.91424.03432.77431.01379,000
Jun 3, 2024438.37451.00437.49447.50445.68227,200
May 31, 2024433.24439.28430.17438.75436.96207,400
May 30, 2024433.78435.50430.24431.29429.53150,200
May 29, 2024443.85446.39432.05433.53431.77170,500
May 28, 2024444.75446.88441.98445.92444.10139,700
May 24, 2024446.00449.37441.64444.45442.64146,600
May 23, 2024439.63444.36436.73444.36442.55142,700
May 22, 2024440.45443.55438.01441.01439.21138,000
May 21, 2024445.31445.31435.60441.01439.21167,200

Related Tickers

CASY Casey's General Stores, Inc.
451.01
-1.66%
 
WSM Williams-Sonoma, Inc.
168.46
-2.36%
 
TSCO Tractor Supply Company
50.33
-2.46%
 
BNED Barnes & Noble Education, Inc.
10.69
-2.82%
 
BBW Build-A-Bear Workshop, Inc.
40.86
-1.84%
 
MNSO MINISO Group Holding Limited
20.76
-0.62%
 
ULTA Ulta Beauty, Inc.
405.69
-2.10%
 
SVV Savers Value Village, Inc.
9.49
-4.00%
 
ASO Academy Sports and Outdoors, Inc.
42.92
-3.90%
 
ODP The ODP Corporation
16.55
-4.61%