5 DAY PERFORMANCE
-18.39%
1 MONTH PERFORMANCE
-14.68%
3 MONTH PERFORMANCE
-24.85%
6 MONTH PERFORMANCE
-27.78%
YEAR-TO-DATE PERFORMANCE
+8.19%
1 YEAR PERFORMANCE
+19.29%
Murphy USA Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $503.70 | $516.42 (2.52%) | $521.66 | $503.70 | 50.50 K | |
| 11/04/2026 | $504.85 | $502.42 (-0.48%) | $508.53 | $482.46 | 377.40 K | $9.17 B |
| 11/03/2026 | $509.98 | $509.34 (-0.13%) | $517.68 | $507.90 | 361.31 K | $9.29 B |
| 11/02/2026 | $528.97 | $513.00 (-3.02%) | $530.50 | $509.07 | 390.61 K | $9.36 B |
| 10/30/2026 | $546.55 | $534.95 (-2.12%) | $550.00 | $528.01 | 279.70 K | $9.76 B |
| 10/29/2026 | $531.47 | $540.00 (1.6%) | $550.00 | $519.01 | 497.00 K | $9.85 B |
| 10/28/2026 | $525.10 | $515.28 (-1.87%) | $528.80 | $506.75 | 372.96 K | $9.40 B |
| 10/27/2026 | $528.88 | $531.11 (0.42%) | $533.47 | $523.27 | 269.90 K | $9.69 B |
| 10/26/2026 | $534.60 | $539.14 (0.85%) | $548.91 | $531.38 | 278.12 K | $9.84 B |
| 10/23/2026 | $541.79 | $534.63 (-1.32%) | $547.85 | $530.79 | 392.84 K | $9.86 B |
| 10/22/2026 | $541.72 | $532.10 (-1.78%) | $542.78 | $522.95 | 249.50 K | $9.81 B |
| 10/21/2026 | $535.16 | $536.52 (0.25%) | $540.00 | $531.87 | 158.71 K | $9.89 B |
| 10/20/2026 | $547.88 | $537.64 (-1.87%) | $552.87 | $531.06 | 178.70 K | $9.91 B |
| 10/19/2026 | $545.00 | $542.74 (-0.41%) | $550.06 | $541.62 | 136.10 K | $10.01 B |
| 10/16/2026 | $551.70 | $547.67 (-0.73%) | $556.57 | $543.77 | 216.30 K | $10.10 B |
| 10/15/2026 | $540.00 | $544.73 (0.88%) | $550.87 | $537.25 | 211.90 K | $10.04 B |
| 10/14/2026 | $525.15 | $538.70 (2.58%) | $539.81 | $522.13 | 267.96 K | $9.93 B |
| 10/13/2026 | $527.52 | $523.21 (-0.82%) | $537.34 | $518.93 | 152.70 K | $9.65 B |
| 10/12/2026 | $530.68 | $525.47 (-0.98%) | $537.09 | $521.49 | 208.52 K | $9.69 B |
| 10/09/2026 | $528.84 | $529.14 (0.06%) | $539.30 | $525.64 | 248.40 K | $9.76 B |
| 10/08/2026 | $518.48 | $518.22 (-0.05%) | $526.99 | $514.48 | 162.87 K | $9.55 B |
| 10/07/2026 | $515.97 | $511.52 (-0.86%) | $519.38 | $510.78 | 121.73 K | $9.43 B |
| 10/06/2026 | $510.29 | $513.03 (0.54%) | $518.14 | $507.07 | 173.26 K | $9.46 B |
| 10/05/2026 | $510.67 | $511.68 (0.2%) | $515.06 | $504.56 | 193.00 K | $9.43 B |
| 10/02/2026 | $506.49 | $515.02 (1.68%) | $517.58 | $505.35 | 190.20 K | $9.50 B |
| 10/01/2026 | $504.16 | $511.37 (1.43%) | $513.64 | $500.01 | 177.60 K | $9.43 B |
| 09/30/2026 | $510.04 | $504.03 (-1.18%) | $512.77 | $503.33 | 163.47 K | $9.29 B |
| 09/29/2026 | $514.43 | $507.42 (-1.36%) | $517.94 | $506.23 | 162.60 K | $9.36 B |
| 09/28/2026 | $515.01 | $520.12 (0.99%) | $523.45 | $514.95 | 211.00 K | $9.59 B |
| 09/25/2026 | $516.70 | $511.54 (-1%) | $517.42 | $508.02 | 189.54 K | $9.43 B |
| 09/24/2026 | $513.33 | $519.28 (1.16%) | $524.14 | $509.59 | 307.91 K | $9.57 B |
| 09/23/2026 | $512.88 | $506.24 (-1.29%) | $516.64 | $504.49 | 295.63 K | $9.33 B |
| 09/22/2026 | $510.94 | $508.14 (-0.55%) | $517.70 | $507.79 | 221.32 K | $9.37 B |
| 09/21/2026 | $522.24 | $508.98 (-2.54%) | $522.29 | $506.01 | 250.64 K | $9.38 B |
| 09/18/2026 | $525.06 | $526.09 (0.2%) | $529.70 | $518.49 | 479.10 K | $9.70 B |
| 09/17/2026 | $511.90 | $522.83 (2.14%) | $524.51 | $508.91 | 231.01 K | $9.64 B |
| 09/16/2026 | $523.44 | $513.27 (-1.94%) | $529.73 | $511.37 | 332.74 K | $9.46 B |
| 09/15/2026 | $534.68 | $526.32 (-1.56%) | $534.68 | $521.40 | 287.75 K | $9.70 B |
| 09/14/2026 | $530.00 | $527.17 (-0.53%) | $536.90 | $524.59 | 281.11 K | $9.72 B |
| 09/11/2026 | $523.18 | $523.58 (0.08%) | $529.89 | $516.98 | 167.93 K | $9.65 B |
| 09/10/2026 | $524.53 | $525.78 (0.24%) | $530.24 | $521.67 | 275.95 K | $9.69 B |
| 09/09/2026 | $508.00 | $517.46 (1.86%) | $517.80 | $490.29 | 402.33 K | $9.54 B |
| 09/08/2026 | $511.15 | $517.81 (1.3%) | $518.30 | $501.55 | 263.85 K | $9.55 B |
| 09/04/2026 | $522.27 | $511.33 (-2.09%) | $525.23 | $505.78 | 198.10 K | $9.43 B |
| 09/03/2026 | $509.98 | $522.30 (2.42%) | $526.09 | $509.00 | 179.72 K | $9.63 B |
| 09/02/2026 | $533.08 | $520.47 (-2.37%) | $533.08 | $516.09 | 318.80 K | $9.60 B |
| 09/01/2026 | $524.55 | $536.45 (2.27%) | $537.41 | $520.00 | 415.70 K | $9.89 B |
| 08/31/2026 | $510.74 | $515.39 (0.91%) | $516.89 | $509.13 | 385.83 K | $9.50 B |
| 08/28/2026 | $505.01 | $503.19 (-0.36%) | $509.05 | $501.12 | 274.84 K | $9.28 B |
| 08/27/2026 | $525.89 | $509.08 (-3.2%) | $526.04 | $507.82 | 389.27 K | $9.39 B |
| 08/26/2026 | $539.97 | $531.64 (-1.54%) | $550.86 | $530.96 | 227.80 K | $9.80 B |
| 08/25/2026 | $567.98 | $544.31 (-4.17%) | $570.93 | $544.01 | 249.01 K | $10.04 B |
| 08/24/2026 | $570.24 | $567.90 (-0.41%) | $577.21 | $564.32 | 189.52 K | $10.47 B |
| 08/21/2026 | $569.47 | $569.72 (0.04%) | $575.93 | $562.04 | 282.80 K | $10.50 B |
| 08/20/2026 | $574.03 | $570.20 (-0.67%) | $578.26 | $567.48 | 221.44 K | $10.51 B |
| 08/19/2026 | $579.03 | $568.24 (-1.86%) | $582.95 | $567.26 | 225.03 K | $10.48 B |
| 08/18/2026 | $593.23 | $574.12 (-3.22%) | $595.29 | $570.82 | 180.00 K | $10.59 B |
| 08/17/2026 | $569.98 | $586.06 (2.82%) | $586.27 | $569.98 | 211.74 K | $10.81 B |
| 08/14/2026 | $568.52 | $569.12 (0.11%) | $572.93 | $559.26 | 159.10 K | $10.49 B |
| 08/13/2026 | $549.55 | $563.16 (2.48%) | $564.50 | $546.91 | 268.60 K | $10.38 B |
| 08/12/2026 | $537.94 | $546.93 (1.67%) | $554.40 | $533.51 | 247.40 K | $10.08 B |
| 08/11/2026 | $551.65 | $544.22 (-1.35%) | $562.27 | $542.10 | 261.64 K | $10.03 B |
| 08/10/2026 | $529.62 | $552.84 (4.38%) | $556.67 | $529.45 | 486.80 K | $10.19 B |
| 08/07/2026 | $531.00 | $520.07 (-2.06%) | $531.01 | $519.19 | 418.31 K | $9.59 B |
| 08/06/2026 | $540.00 | $536.18 (-0.71%) | $550.29 | $515.01 | 706.92 K | $9.89 B |
| 08/05/2026 | $589.90 | $580.94 (-1.52%) | $593.98 | $577.58 | 280.64 K | $10.71 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.
