-
5 DAY PERFORMANCE
+2.10% -
1 MONTH PERFORMANCE
+8.11% -
3 MONTH PERFORMANCE
+6.01% -
6 MONTH PERFORMANCE
+23.85% -
YEAR-TO-DATE PERFORMANCE
+48.40% -
1 YEAR PERFORMANCE
+41.70%
Murphy USA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $524.72 | $528.56 (0.73%) | $529.92 | $523.10 | 127,964 | $10.80 B |
| 11/13/2024 | $529.40 | $527.58 (-0.34%) | $530.48 | $524.36 | 103,000 | $10.78 B |
| 11/12/2024 | $524.29 | $529.21 (0.94%) | $530.59 | $521.60 | 141,805 | $10.82 B |
| 11/11/2024 | $522.71 | $522.21 (-0.1%) | $528.65 | $520.00 | 186,987 | $10.67 B |
| 11/08/2024 | $508.58 | $518.24 (1.9%) | $526.98 | $508.58 | 162,320 | $10.71 B |
| 11/07/2024 | $510.20 | $508.29 (-0.37%) | $510.20 | $500.86 | 177,400 | $10.50 B |
| 11/06/2024 | $500.54 | $511.09 (2.11%) | $518.03 | $500.42 | 207,000 | $10.56 B |
| 11/05/2024 | $477.15 | $492.01 (3.11%) | $495.74 | $477.15 | 158,700 | $10.16 B |
| 11/04/2024 | $483.76 | $480.22 (-0.73%) | $491.77 | $476.58 | 200,039 | $9.92 B |
| 11/01/2024 | $485.15 | $484.77 (-0.08%) | $493.23 | $484.15 | 173,100 | $10.01 B |
| 10/31/2024 | $470.12 | $488.45 (3.9%) | $503.94 | $470.12 | 298,000 | $10.09 B |
| 10/30/2024 | $477.37 | $472.63 (-0.99%) | $481.98 | $471.31 | 218,600 | $9.76 B |
| 10/29/2024 | $481.11 | $477.21 (-0.81%) | $481.11 | $471.67 | 144,200 | $9.86 B |
| 10/28/2024 | $475.71 | $482.55 (1.44%) | $485.03 | $475.05 | 174,806 | $9.97 B |
| 10/25/2024 | $478.96 | $473.37 (-1.17%) | $478.96 | $471.23 | 120,502 | $9.77 B |
| 10/24/2024 | $476.55 | $471.73 (-1.01%) | $476.93 | $470.60 | 104,312 | $9.74 B |
| 10/23/2024 | $475.21 | $473.79 (-0.3%) | $478.91 | $470.21 | 128,300 | $9.78 B |
| 10/22/2024 | $477.32 | $474.74 (-0.54%) | $477.44 | $473.77 | 111,643 | $9.80 B |
| 10/21/2024 | $479.81 | $479.94 (0.03%) | $482.37 | $477.08 | 121,200 | $9.91 B |
| 10/18/2024 | $481.90 | $480.61 (-0.27%) | $485.39 | $478.69 | 127,711 | $9.92 B |
| 10/17/2024 | $485.23 | $480.32 (-1.01%) | $485.23 | $479.38 | 130,300 | $9.92 B |
| 10/16/2024 | $485.31 | $483.12 (-0.45%) | $486.86 | $479.08 | 143,100 | $9.97 B |
| 10/15/2024 | $488.05 | $485.99 (-0.42%) | $493.48 | $485.45 | 147,833 | $10.03 B |
| 10/14/2024 | $490.69 | $489.43 (-0.26%) | $494.56 | $487.49 | 120,440 | $10.10 B |
| 10/11/2024 | $486.07 | $490.03 (0.81%) | $492.76 | $484.50 | 102,417 | $10.12 B |
| 10/10/2024 | $486.77 | $484.26 (-0.52%) | $489.07 | $478.94 | 115,937 | $10.00 B |
| 10/09/2024 | $482.98 | $487.63 (0.96%) | $489.95 | $482.04 | 103,200 | $10.07 B |
| 10/08/2024 | $479.78 | $482.62 (0.59%) | $482.99 | $474.62 | 134,314 | $9.96 B |
| 10/07/2024 | $480.78 | $476.85 (-0.82%) | $480.91 | $471.98 | 172,305 | $9.84 B |
| 10/04/2024 | $483.05 | $483.55 (0.1%) | $484.10 | $474.48 | 197,820 | $9.98 B |
| 10/03/2024 | $481.91 | $477.60 (-0.89%) | $482.50 | $473.37 | 308,210 | $9.86 B |
| 10/02/2024 | $495.18 | $483.22 (-2.42%) | $495.18 | $483.01 | 202,504 | $9.98 B |
| 10/01/2024 | $492.71 | $496.43 (0.76%) | $498.33 | $492.26 | 154,100 | $10.25 B |
| 09/30/2024 | $497.08 | $492.87 (-0.85%) | $497.08 | $489.29 | 134,600 | $10.17 B |
| 09/27/2024 | $498.31 | $499.59 (0.26%) | $506.83 | $494.85 | 205,300 | $10.31 B |
| 09/26/2024 | $487.08 | $497.31 (2.1%) | $497.39 | $486.30 | 185,400 | $10.27 B |
| 09/25/2024 | $489.84 | $489.00 (-0.17%) | $489.89 | $483.24 | 209,712 | $10.09 B |
| 09/24/2024 | $497.57 | $487.04 (-2.12%) | $497.57 | $487.03 | 195,403 | $10.05 B |
| 09/23/2024 | $498.40 | $495.15 (-0.65%) | $499.44 | $492.42 | 198,023 | $10.22 B |
| 09/20/2024 | $486.44 | $496.47 (2.06%) | $498.38 | $486.44 | 559,900 | $10.25 B |
| 09/19/2024 | $518.71 | $492.76 (-5%) | $518.79 | $489.71 | 404,122 | $10.17 B |
| 09/18/2024 | $527.35 | $515.34 (-2.28%) | $530.13 | $512.89 | 173,924 | $10.64 B |
| 09/17/2024 | $535.28 | $527.27 (-1.5%) | $543.02 | $526.71 | 143,546 | $10.88 B |
| 09/16/2024 | $536.17 | $535.85 (-0.06%) | $552.30 | $535.66 | 121,946 | $11.06 B |
| 09/13/2024 | $537.41 | $533.25 (-0.77%) | $542.00 | $528.76 | 145,900 | $11.01 B |
| 09/12/2024 | $523.13 | $535.50 (2.36%) | $536.09 | $523.13 | 173,600 | $11.05 B |
| 09/11/2024 | $519.93 | $522.90 (0.57%) | $524.79 | $510.35 | 170,400 | $10.79 B |
| 09/10/2024 | $509.70 | $521.60 (2.33%) | $525.89 | $509.47 | 196,300 | $10.77 B |
| 09/09/2024 | $508.20 | $508.33 (0.03%) | $509.48 | $504.94 | 158,800 | $10.49 B |
| 09/06/2024 | $515.08 | $508.21 (-1.33%) | $517.57 | $507.00 | 132,508 | $10.49 B |
| 09/05/2024 | $505.08 | $513.51 (1.67%) | $515.62 | $505.08 | 178,500 | $10.60 B |
| 09/04/2024 | $508.80 | $508.31 (-0.1%) | $512.11 | $504.90 | 106,716 | $10.49 B |
| 09/03/2024 | $518.31 | $509.77 (-1.65%) | $522.39 | $508.58 | 149,302 | $10.52 B |
| 08/30/2024 | $509.67 | $519.63 (1.95%) | $520.52 | $509.67 | 165,200 | $10.73 B |
| 08/29/2024 | $517.75 | $510.71 (-1.36%) | $518.18 | $510.02 | 125,300 | $10.54 B |
| 08/28/2024 | $518.01 | $514.81 (-0.62%) | $522.57 | $514.75 | 102,027 | $10.63 B |
| 08/27/2024 | $513.41 | $517.57 (0.81%) | $518.59 | $511.54 | 128,661 | $10.68 B |
| 08/26/2024 | $514.13 | $512.00 (-0.41%) | $519.75 | $510.62 | 143,900 | $10.57 B |
| 08/23/2024 | $509.78 | $514.12 (0.85%) | $517.45 | $509.78 | 112,139 | $10.61 B |
| 08/22/2024 | $511.40 | $507.71 (-0.72%) | $511.40 | $507.11 | 85,100 | $10.48 B |
| 08/21/2024 | $512.03 | $511.21 (-0.16%) | $512.79 | $505.56 | 150,331 | $10.55 B |
| 08/20/2024 | $517.00 | $510.42 (-1.27%) | $518.77 | $508.24 | 88,300 | $10.54 B |
| 08/19/2024 | $509.92 | $517.74 (1.53%) | $520.16 | $509.92 | 174,300 | $10.69 B |
| 08/16/2024 | $504.57 | $511.48 (1.37%) | $514.83 | $504.57 | 120,517 | $10.56 B |
| 08/15/2024 | $504.30 | $504.12 (-0.04%) | $507.45 | $501.58 | 127,302 | $10.41 B |
| 08/14/2024 | $500.50 | $499.13 (-0.27%) | $503.88 | $495.42 | 113,225 | $10.30 B |