5 DAY PERFORMANCE
-20.80%
1 MONTH PERFORMANCE
-19.56%
3 MONTH PERFORMANCE
-4.84%
6 MONTH PERFORMANCE
+7.25%
YEAR-TO-DATE PERFORMANCE
+8.19%
1 YEAR PERFORMANCE
+2.67%
Murphy USA Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $563.49 | $551.32 (-2.16%) | $564.49 | $549.64 | 286.39 K | $10.21 B |
| 06/18/2026 | $563.69 | $551.26 (-2.21%) | $570.37 | $541.51 | 702.60 K | $10.21 B |
| 06/17/2026 | $559.77 | $571.87 (2.16%) | $575.20 | $553.47 | 306.40 K | $10.59 B |
| 06/16/2026 | $593.92 | $569.99 (-4.03%) | $594.58 | $568.77 | 271.92 K | $10.56 B |
| 06/15/2026 | $611.19 | $586.83 (-3.99%) | $611.28 | $577.40 | 420.00 K | $10.87 B |
| 06/12/2026 | $622.62 | $622.53 (-0.01%) | $624.25 | $612.60 | 263.10 K | $11.53 B |
| 06/11/2026 | $618.28 | $622.07 (0.61%) | $636.04 | $613.01 | 422.23 K | $11.52 B |
| 06/10/2026 | $556.15 | $612.16 (10.07%) | $614.24 | $552.74 | 542.29 K | $11.34 B |
| 06/09/2026 | $546.95 | $556.33 (1.71%) | $561.36 | $542.33 | 289.14 K | $10.30 B |
| 06/08/2026 | $541.88 | $546.19 (0.8%) | $554.50 | $541.59 | 247.23 K | $10.11 B |
| 06/05/2026 | $542.06 | $546.51 (0.82%) | $550.78 | $540.04 | 220.50 K | $10.12 B |
| 06/04/2026 | $539.68 | $539.77 (0.02%) | $548.50 | $530.22 | 233.91 K | $10.00 B |
| 06/03/2026 | $527.30 | $542.16 (2.82%) | $551.16 | $527.30 | 282.60 K | $10.04 B |
| 06/02/2026 | $510.51 | $526.13 (3.06%) | $533.22 | $509.14 | 370.63 K | $9.74 B |
| 06/01/2026 | $510.25 | $515.68 (1.06%) | $517.21 | $506.01 | 243.60 K | $9.55 B |
| 05/29/2026 | $510.17 | $506.03 (-0.81%) | $515.12 | $501.70 | 454.83 K | $9.37 B |
| 05/28/2026 | $518.34 | $511.57 (-1.31%) | $527.46 | $510.80 | 323.90 K | $9.47 B |
| 05/27/2026 | $529.44 | $516.08 (-2.52%) | $534.97 | $512.39 | 347.92 K | $9.56 B |
| 05/26/2026 | $534.60 | $531.16 (-0.64%) | $541.91 | $525.48 | 235.45 K | $9.84 B |
| 05/22/2026 | $545.32 | $542.74 (-0.47%) | $555.08 | $538.43 | 281.02 K | $10.05 B |
| 05/21/2026 | $557.57 | $544.51 (-2.34%) | $561.48 | $528.40 | 344.10 K | $10.08 B |
| 05/20/2026 | $564.26 | $555.64 (-1.53%) | $576.57 | $555.32 | 282.90 K | $10.29 B |
| 05/19/2026 | $566.12 | $569.58 (0.61%) | $575.16 | $561.16 | 189.80 K | $10.55 B |
| 05/18/2026 | $563.71 | $565.34 (0.29%) | $570.52 | $556.53 | 246.44 K | $10.47 B |
| 05/15/2026 | $583.47 | $561.68 (-3.73%) | $586.99 | $558.15 | 354.80 K | $10.40 B |
| 05/14/2026 | $588.78 | $576.20 (-2.14%) | $589.98 | $574.41 | 246.44 K | $10.67 B |
| 05/13/2026 | $579.42 | $588.63 (1.59%) | $588.83 | $560.04 | 344.22 K | $10.90 B |
| 05/12/2026 | $578.54 | $576.96 (-0.27%) | $581.02 | $560.13 | 273.20 K | $10.68 B |
| 05/11/2026 | $579.03 | $577.94 (-0.19%) | $580.17 | $564.15 | 346.30 K | $10.70 B |
| 05/08/2026 | $583.30 | $577.87 (-0.93%) | $592.34 | $574.91 | 177.30 K | $10.70 B |
| 05/07/2026 | $573.06 | $580.80 (1.35%) | $581.21 | $564.55 | 222.10 K | $10.76 B |
| 05/06/2026 | $597.49 | $576.37 (-3.53%) | $609.82 | $572.94 | 369.30 K | $10.67 B |
| 05/05/2026 | $593.54 | $604.52 (1.85%) | $605.42 | $588.79 | 260.00 K | $11.19 B |
| 05/04/2026 | $597.00 | $592.81 (-0.7%) | $605.00 | $585.39 | 327.42 K | $10.98 B |
| 05/01/2026 | $585.60 | $596.92 (1.93%) | $597.16 | $570.20 | 407.70 K | $11.05 B |
| 04/30/2026 | $528.61 | $588.00 (11.24%) | $591.80 | $528.61 | 789.47 K | $10.89 B |
| 04/29/2026 | $520.50 | $514.45 (-1.16%) | $525.04 | $511.80 | 493.26 K | $9.53 B |
| 04/28/2026 | $522.21 | $520.24 (-0.38%) | $526.56 | $514.72 | 306.70 K | $9.63 B |
| 04/27/2026 | $532.32 | $517.64 (-2.76%) | $536.19 | $516.30 | 419.92 K | $9.59 B |
| 04/24/2026 | $528.90 | $531.29 (0.45%) | $539.00 | $525.55 | 337.70 K | $9.84 B |
| 04/23/2026 | $535.00 | $532.76 (-0.42%) | $539.71 | $520.10 | 287.33 K | $9.87 B |
| 04/22/2026 | $514.27 | $519.78 (1.07%) | $520.64 | $510.01 | 261.30 K | $9.63 B |
| 04/21/2026 | $499.69 | $512.45 (2.55%) | $513.85 | $497.17 | 311.30 K | $9.49 B |
| 04/20/2026 | $493.47 | $496.78 (0.67%) | $499.19 | $491.74 | 329.50 K | $9.20 B |
| 04/17/2026 | $509.76 | $491.13 (-3.65%) | $513.90 | $475.03 | 455.20 K | $9.09 B |
| 04/16/2026 | $508.06 | $517.45 (1.85%) | $519.86 | $505.51 | 208.20 K | $9.58 B |
| 04/15/2026 | $502.86 | $500.55 (-0.46%) | $511.26 | $496.94 | 376.11 K | $9.27 B |
| 04/14/2026 | $492.04 | $498.46 (1.3%) | $498.96 | $487.15 | 265.10 K | $9.23 B |
| 04/13/2026 | $496.10 | $495.43 (-0.14%) | $499.55 | $490.42 | 295.44 K | $9.17 B |
| 04/10/2026 | $495.62 | $493.23 (-0.48%) | $497.03 | $486.98 | 257.02 K | $9.13 B |
| 04/09/2026 | $499.89 | $496.23 (-0.73%) | $508.74 | $485.38 | 458.50 K | $9.19 B |
| 04/08/2026 | $496.23 | $499.06 (0.57%) | $504.86 | $478.72 | 631.73 K | $9.24 B |
| 04/07/2026 | $520.00 | $525.85 (1.13%) | $530.88 | $519.21 | 386.76 K | $9.74 B |
| 04/06/2026 | $499.13 | $507.56 (1.69%) | $511.93 | $499.13 | 263.80 K | $9.40 B |
| 04/02/2026 | $502.00 | $502.41 (0.08%) | $507.29 | $496.10 | 248.30 K | $9.30 B |
| 04/01/2026 | $489.66 | $494.82 (1.05%) | $497.14 | $485.63 | 332.72 K | $9.16 B |
| 03/31/2026 | $494.90 | $493.97 (-0.19%) | $506.29 | $490.15 | 342.00 K | $9.15 B |
| 03/30/2026 | $505.51 | $497.80 (-1.53%) | $509.90 | $496.74 | 358.70 K | $9.22 B |
| 03/27/2026 | $500.12 | $506.24 (1.22%) | $507.28 | $489.99 | 356.90 K | $9.37 B |
| 03/26/2026 | $490.00 | $495.20 (1.06%) | $502.33 | $481.11 | 391.50 K | $9.17 B |
| 03/25/2026 | $469.50 | $477.36 (1.67%) | $478.61 | $464.15 | 269.83 K | $8.84 B |
| 03/24/2026 | $458.44 | $468.11 (2.11%) | $471.66 | $455.38 | 272.74 K | $8.67 B |
| 03/23/2026 | $474.28 | $458.77 (-3.27%) | $474.28 | $447.47 | 557.05 K | $8.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
