5 DAY PERFORMANCE
-26.86%
1 MONTH PERFORMANCE
-13.98%
3 MONTH PERFORMANCE
+15.53%
6 MONTH PERFORMANCE
+22.36%
YEAR-TO-DATE PERFORMANCE
+8.19%
1 YEAR PERFORMANCE
-13.14%
Murphy USA Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $593.48 | $575.77 (-2.98%) | $609.82 | $575.04 | 148.09 K | $10.84 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 | $9.91 B |
| 04/23/2026 | $535.00 | $532.76 (-0.42%) | $539.71 | $520.10 | 287.33 K | $9.93 B |
| 04/22/2026 | $514.27 | $519.78 (1.07%) | $520.64 | $510.01 | 261.30 K | $9.69 B |
| 04/21/2026 | $499.69 | $512.45 (2.55%) | $513.85 | $497.17 | 311.30 K | $9.56 B |
| 04/20/2026 | $493.47 | $496.78 (0.67%) | $499.19 | $491.74 | 329.50 K | $9.26 B |
| 04/17/2026 | $509.76 | $491.13 (-3.65%) | $513.90 | $475.03 | 455.20 K | $9.16 B |
| 04/16/2026 | $508.06 | $517.45 (1.85%) | $519.86 | $505.51 | 208.20 K | $9.65 B |
| 04/15/2026 | $502.86 | $500.55 (-0.46%) | $511.26 | $496.94 | 376.11 K | $9.33 B |
| 04/14/2026 | $492.04 | $498.46 (1.3%) | $498.96 | $487.15 | 265.10 K | $9.29 B |
| 04/13/2026 | $496.10 | $495.43 (-0.14%) | $499.55 | $490.42 | 295.44 K | $9.24 B |
| 04/10/2026 | $495.62 | $493.23 (-0.48%) | $497.03 | $486.98 | 257.02 K | $9.20 B |
| 04/09/2026 | $499.89 | $496.23 (-0.73%) | $508.74 | $485.38 | 458.50 K | $9.25 B |
| 04/08/2026 | $496.23 | $499.06 (0.57%) | $504.86 | $478.72 | 631.73 K | $9.31 B |
| 04/07/2026 | $520.00 | $525.85 (1.13%) | $530.88 | $519.21 | 386.76 K | $9.81 B |
| 04/06/2026 | $499.13 | $507.56 (1.69%) | $511.93 | $499.13 | 263.80 K | $9.46 B |
| 04/02/2026 | $502.00 | $502.41 (0.08%) | $507.29 | $496.10 | 248.30 K | $9.37 B |
| 04/01/2026 | $489.66 | $494.82 (1.05%) | $497.14 | $485.63 | 332.72 K | $9.23 B |
| 03/31/2026 | $494.90 | $493.97 (-0.19%) | $506.29 | $490.15 | 342.00 K | $9.21 B |
| 03/30/2026 | $505.51 | $497.80 (-1.53%) | $509.90 | $496.74 | 358.70 K | $9.28 B |
| 03/27/2026 | $500.12 | $506.24 (1.22%) | $507.28 | $489.99 | 356.90 K | $9.44 B |
| 03/26/2026 | $490.00 | $495.20 (1.06%) | $502.33 | $481.11 | 391.50 K | $9.23 B |
| 03/25/2026 | $469.50 | $477.36 (1.67%) | $478.61 | $464.15 | 269.83 K | $8.90 B |
| 03/24/2026 | $458.44 | $468.11 (2.11%) | $471.66 | $455.38 | 272.74 K | $8.73 B |
| 03/23/2026 | $474.28 | $458.77 (-3.27%) | $474.28 | $447.47 | 557.05 K | $8.55 B |
| 03/20/2026 | $476.93 | $473.17 (-0.79%) | $481.05 | $468.85 | 365.03 K | $8.82 B |
| 03/19/2026 | $469.00 | $480.27 (2.4%) | $482.50 | $468.58 | 410.39 K | $8.96 B |
| 03/18/2026 | $456.45 | $461.68 (1.15%) | $472.42 | $448.89 | 494.11 K | $8.61 B |
| 03/17/2026 | $457.63 | $458.50 (0.19%) | $463.36 | $453.50 | 208.02 K | $8.55 B |
| 03/16/2026 | $457.44 | $460.00 (0.56%) | $460.39 | $451.13 | 230.10 K | $8.58 B |
| 03/13/2026 | $464.29 | $456.72 (-1.63%) | $464.29 | $451.84 | 335.00 K | $8.52 B |
| 03/12/2026 | $446.57 | $455.39 (1.98%) | $456.42 | $443.77 | 369.80 K | $8.49 B |
| 03/11/2026 | $440.00 | $444.91 (1.12%) | $447.08 | $431.35 | 314.73 K | $8.30 B |
| 03/10/2026 | $433.33 | $435.39 (0.48%) | $439.06 | $422.06 | 326.06 K | $8.12 B |
| 03/09/2026 | $440.00 | $436.79 (-0.73%) | $455.48 | $436.19 | 639.91 K | $8.14 B |
| 03/06/2026 | $418.19 | $438.43 (4.84%) | $443.47 | $418.10 | 619.94 K | $8.18 B |
| 03/05/2026 | $411.10 | $418.19 (1.72%) | $424.80 | $396.12 | 556.02 K | $7.80 B |
| 03/04/2026 | $409.09 | $414.83 (1.4%) | $419.39 | $401.17 | 294.51 K | $7.74 B |
| 03/03/2026 | $397.63 | $410.01 (3.11%) | $415.61 | $393.16 | 410.54 K | $7.65 B |
| 03/02/2026 | $392.12 | $403.07 (2.79%) | $409.39 | $386.00 | 475.81 K | $7.52 B |
| 02/27/2026 | $385.13 | $390.74 (1.46%) | $390.74 | $378.82 | 357.70 K | $7.29 B |
| 02/26/2026 | $385.44 | $386.19 (0.19%) | $390.94 | $380.62 | 315.10 K | $7.20 B |
| 02/25/2026 | $387.36 | $384.11 (-0.84%) | $387.36 | $380.85 | 194.00 K | $7.16 B |
| 02/24/2026 | $395.52 | $387.87 (-1.93%) | $399.89 | $386.63 | 176.40 K | $7.23 B |
| 02/23/2026 | $384.93 | $391.53 (1.71%) | $392.31 | $382.89 | 261.73 K | $7.30 B |
| 02/20/2026 | $397.42 | $389.99 (-1.87%) | $403.73 | $388.12 | 295.62 K | $7.27 B |
| 02/19/2026 | $397.04 | $396.17 (-0.22%) | $399.98 | $392.64 | 310.23 K | $7.39 B |
| 02/18/2026 | $384.54 | $390.93 (1.66%) | $394.23 | $370.00 | 413.62 K | $7.29 B |
| 02/17/2026 | $407.45 | $384.54 (-5.62%) | $409.59 | $379.29 | 471.12 K | $7.17 B |
| 02/13/2026 | $386.09 | $407.45 (5.53%) | $408.94 | $386.09 | 540.50 K | $7.60 B |
| 02/12/2026 | $380.92 | $384.83 (1.03%) | $393.76 | $379.36 | 395.16 K | $7.18 B |
| 02/11/2026 | $360.19 | $380.92 (5.76%) | $380.96 | $360.19 | 402.20 K | $7.10 B |
| 02/10/2026 | $373.39 | $363.36 (-2.69%) | $373.84 | $363.12 | 338.54 K | $6.78 B |
| 02/09/2026 | $380.00 | $368.98 (-2.9%) | $383.54 | $365.95 | 378.50 K | $6.88 B |
| 02/06/2026 | $393.28 | $377.89 (-3.91%) | $401.98 | $370.59 | 720.03 K | $7.05 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.
