5 DAY PERFORMANCE
-28.17%
1 MONTH PERFORMANCE
-24.16%
3 MONTH PERFORMANCE
-24.83%
6 MONTH PERFORMANCE
+15.53%
YEAR-TO-DATE PERFORMANCE
+8.19%
1 YEAR PERFORMANCE
+17.26%
Murphy USA Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $540.00 | $536.18 (-0.71%) | $550.29 | $517.01 | 657.54 K | $9.89 B |
| 08/05/2026 | $589.90 | $580.94 (-1.52%) | $593.98 | $577.58 | 280.64 K | $10.71 B |
| 08/04/2026 | $586.68 | $589.54 (0.49%) | $593.59 | $581.14 | 309.00 K | $10.87 B |
| 08/03/2026 | $595.61 | $592.77 (-0.48%) | $600.00 | $587.32 | 335.40 K | $10.93 B |
| 07/31/2026 | $616.21 | $607.76 (-1.37%) | $623.12 | $602.80 | 218.85 K | $11.25 B |
| 07/30/2026 | $607.29 | $616.10 (1.45%) | $618.89 | $605.00 | 188.11 K | $11.41 B |
| 07/29/2026 | $618.40 | $616.23 (-0.35%) | $628.22 | $610.44 | 278.44 K | $11.41 B |
| 07/28/2026 | $617.37 | $601.76 (-2.53%) | $628.24 | $595.16 | 329.00 K | $11.14 B |
| 07/27/2026 | $610.39 | $610.44 (0.01%) | $618.51 | $589.17 | 307.51 K | $11.30 B |
| 07/24/2026 | $620.20 | $613.15 (-1.14%) | $624.53 | $610.01 | 210.30 K | $11.35 B |
| 07/23/2026 | $622.65 | $622.75 (0.02%) | $631.33 | $616.45 | 326.59 K | $11.53 B |
| 07/22/2026 | $619.86 | $617.84 (-0.33%) | $625.06 | $611.86 | 216.80 K | $11.44 B |
| 07/21/2026 | $635.17 | $611.10 (-3.79%) | $635.17 | $607.26 | 271.61 K | $11.32 B |
| 07/20/2026 | $623.22 | $622.78 (-0.07%) | $631.75 | $618.38 | 220.83 K | $11.53 B |
| 07/17/2026 | $609.91 | $618.57 (1.42%) | $622.25 | $605.52 | 236.13 K | $11.45 B |
| 07/16/2026 | $598.65 | $599.01 (0.06%) | $609.93 | $596.44 | 204.91 K | $11.09 B |
| 07/15/2026 | $612.74 | $593.66 (-3.11%) | $617.00 | $592.58 | 169.50 K | $10.99 B |
| 07/14/2026 | $601.65 | $611.81 (1.69%) | $616.22 | $599.05 | 265.23 K | $11.33 B |
| 07/13/2026 | $587.65 | $610.80 (3.94%) | $612.51 | $587.65 | 250.00 K | $11.31 B |
| 07/10/2026 | $590.76 | $590.23 (-0.09%) | $598.47 | $583.46 | 198.50 K | $10.93 B |
| 07/09/2026 | $603.94 | $584.74 (-3.18%) | $604.06 | $575.06 | 327.75 K | $10.83 B |
| 07/08/2026 | $581.40 | $606.81 (4.37%) | $607.39 | $575.95 | 443.75 K | $11.24 B |
| 07/07/2026 | $562.35 | $575.64 (2.36%) | $579.30 | $558.85 | 310.13 K | $10.66 B |
| 07/06/2026 | $570.35 | $563.06 (-1.28%) | $577.52 | $558.29 | 268.60 K | $10.43 B |
| 07/02/2026 | $559.43 | $560.75 (0.24%) | $565.74 | $555.01 | 236.80 K | $10.38 B |
| 07/01/2026 | $565.81 | $558.80 (-1.24%) | $565.81 | $541.73 | 339.73 K | $10.35 B |
| 06/30/2026 | $536.25 | $538.87 (0.49%) | $542.46 | $529.57 | 262.82 K | $9.98 B |
| 06/29/2026 | $529.68 | $535.11 (1.03%) | $540.22 | $524.93 | 346.50 K | $9.91 B |
| 06/26/2026 | $525.53 | $526.33 (0.15%) | $531.88 | $516.40 | 432.02 K | $9.75 B |
| 06/25/2026 | $524.04 | $523.73 (-0.06%) | $529.45 | $518.81 | 288.83 K | $9.70 B |
| 06/24/2026 | $552.32 | $531.09 (-3.84%) | $552.32 | $520.33 | 438.40 K | $9.83 B |
| 06/23/2026 | $554.06 | $550.82 (-0.58%) | $559.04 | $546.87 | 272.80 K | $10.20 B |
| 06/22/2026 | $553.01 | $551.32 (-0.31%) | $564.49 | $549.64 | 366.70 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 |
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.
