5 DAY PERFORMANCE
+3.04%
1 MONTH PERFORMANCE
-1.90%
3 MONTH PERFORMANCE
-8.89%
6 MONTH PERFORMANCE
-7.86%
YEAR-TO-DATE PERFORMANCE
-8.25%
1 YEAR PERFORMANCE
+9.81%
Murphy USA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $460.85 | $460.38 (-0.1%) | $464.62 | $457.54 | 216,958 | $9.28 B |
| 03/27/2025 | $456.48 | $461.27 (1.05%) | $462.27 | $455.36 | 152,926 | $9.30 B |
| 03/26/2025 | $455.13 | $457.57 (0.54%) | $459.72 | $454.32 | 183,310 | $9.22 B |
| 03/25/2025 | $445.72 | $454.56 (1.98%) | $456.88 | $444.21 | 210,000 | $9.16 B |
| 03/24/2025 | $442.73 | $446.76 (0.91%) | $448.95 | $438.81 | 209,400 | $9.01 B |
| 03/21/2025 | $437.58 | $441.10 (0.8%) | $441.79 | $433.31 | 342,739 | $8.89 B |
| 03/20/2025 | $443.19 | $438.82 (-0.99%) | $445.43 | $434.58 | 216,900 | $8.85 B |
| 03/19/2025 | $438.08 | $444.00 (1.35%) | $444.00 | $429.18 | 283,000 | $8.95 B |
| 03/18/2025 | $441.20 | $435.02 (-1.4%) | $442.93 | $431.78 | 190,600 | $8.77 B |
| 03/17/2025 | $448.00 | $440.87 (-1.59%) | $450.08 | $436.47 | 204,343 | $8.89 B |
| 03/14/2025 | $450.99 | $451.18 (0.04%) | $453.54 | $446.38 | 248,743 | $9.10 B |
| 03/13/2025 | $454.56 | $448.66 (-1.3%) | $455.42 | $445.53 | 211,128 | $9.04 B |
| 03/12/2025 | $468.96 | $451.74 (-3.67%) | $472.52 | $446.90 | 376,711 | $9.11 B |
| 03/11/2025 | $466.00 | $468.46 (0.53%) | $471.72 | $461.58 | 320,500 | $9.44 B |
| 03/10/2025 | $454.20 | $466.55 (2.72%) | $471.81 | $454.20 | 335,643 | $9.41 B |
| 03/07/2025 | $447.62 | $455.45 (1.75%) | $459.55 | $442.80 | 388,700 | $9.18 B |
| 03/06/2025 | $464.25 | $448.44 (-3.41%) | $464.49 | $443.94 | 273,816 | $9.04 B |
| 03/05/2025 | $468.30 | $466.31 (-0.42%) | $471.35 | $452.30 | 306,907 | $9.40 B |
| 03/04/2025 | $460.81 | $471.00 (2.21%) | $478.78 | $460.81 | 312,230 | $9.49 B |
| 03/03/2025 | $468.09 | $464.81 (-0.7%) | $471.01 | $464.01 | 297,843 | $9.37 B |
| 02/28/2025 | $462.29 | $469.24 (1.5%) | $472.00 | $461.15 | 280,200 | $9.46 B |
| 02/27/2025 | $461.74 | $460.00 (-0.38%) | $465.49 | $459.25 | 196,500 | $9.27 B |
| 02/26/2025 | $470.19 | $462.32 (-1.67%) | $474.45 | $461.99 | 271,900 | $9.32 B |
| 02/25/2025 | $459.70 | $470.00 (2.24%) | $473.53 | $459.42 | 269,000 | $9.47 B |
| 02/24/2025 | $446.11 | $457.52 (2.56%) | $459.16 | $445.65 | 332,214 | $9.22 B |
| 02/21/2025 | $462.76 | $446.47 (-3.52%) | $466.77 | $444.63 | 447,900 | $9.00 B |
| 02/20/2025 | $476.38 | $460.80 (-3.27%) | $476.38 | $457.88 | 224,600 | $9.29 B |
| 02/19/2025 | $481.96 | $479.46 (-0.52%) | $485.11 | $478.22 | 137,200 | $9.67 B |
| 02/18/2025 | $483.23 | $483.91 (0.14%) | $485.33 | $478.45 | 214,622 | $9.76 B |
| 02/14/2025 | $494.48 | $486.89 (-1.53%) | $497.99 | $485.06 | 220,210 | $9.82 B |
| 02/13/2025 | $493.09 | $492.71 (-0.08%) | $501.51 | $488.87 | 209,123 | $9.93 B |
| 02/12/2025 | $481.66 | $492.22 (2.19%) | $493.01 | $481.50 | 230,800 | $9.92 B |
| 02/11/2025 | $488.25 | $484.00 (-0.87%) | $491.86 | $480.68 | 238,733 | $9.76 B |
| 02/10/2025 | $480.47 | $488.99 (1.77%) | $492.21 | $479.95 | 228,700 | $9.86 B |
| 02/07/2025 | $497.95 | $481.04 (-3.4%) | $498.94 | $475.92 | 334,729 | $9.70 B |
| 02/06/2025 | $498.80 | $499.48 (0.14%) | $518.32 | $475.70 | 519,139 | $10.07 B |
| 02/05/2025 | $514.19 | $515.95 (0.34%) | $520.85 | $509.36 | 265,600 | $10.40 B |
| 02/04/2025 | $505.63 | $510.35 (0.93%) | $511.58 | $503.79 | 211,441 | $10.29 B |
| 02/03/2025 | $496.77 | $506.57 (1.97%) | $507.66 | $496.61 | 196,712 | $10.21 B |
| 01/31/2025 | $502.49 | $502.91 (0.08%) | $506.41 | $497.54 | 284,405 | $10.28 B |
| 01/30/2025 | $496.90 | $503.63 (1.35%) | $503.67 | $494.54 | 169,500 | $10.29 B |
| 01/29/2025 | $494.55 | $493.86 (-0.14%) | $498.35 | $491.04 | 150,519 | $10.09 B |
| 01/28/2025 | $486.43 | $494.66 (1.69%) | $494.84 | $481.23 | 178,700 | $10.11 B |
| 01/27/2025 | $478.62 | $488.89 (2.15%) | $491.39 | $478.44 | 233,000 | $9.99 B |
| 01/24/2025 | $479.16 | $476.92 (-0.47%) | $480.91 | $470.49 | 180,800 | $9.75 B |
| 01/23/2025 | $481.61 | $481.97 (0.07%) | $485.49 | $476.94 | 212,534 | $9.85 B |
| 01/22/2025 | $484.94 | $482.18 (-0.57%) | $488.31 | $479.55 | 221,400 | $9.86 B |
| 01/21/2025 | $480.65 | $485.98 (1.11%) | $485.98 | $478.29 | 236,400 | $9.93 B |
| 01/17/2025 | $485.41 | $476.29 (-1.88%) | $485.41 | $471.69 | 199,300 | $9.74 B |
| 01/16/2025 | $481.16 | $482.62 (0.3%) | $484.64 | $469.67 | 173,500 | $9.86 B |
| 01/15/2025 | $496.04 | $483.58 (-2.51%) | $496.04 | $483.07 | 156,217 | $9.88 B |
| 01/14/2025 | $483.70 | $488.46 (0.98%) | $492.15 | $483.59 | 164,238 | $9.98 B |
| 01/13/2025 | $486.65 | $481.60 (-1.04%) | $489.33 | $477.03 | 187,629 | $9.84 B |
| 01/10/2025 | $489.95 | $489.28 (-0.14%) | $500.60 | $483.23 | 174,500 | $10.00 B |
| 01/08/2025 | $493.45 | $493.36 (-0.02%) | $497.45 | $488.13 | 165,300 | $10.08 B |
| 01/07/2025 | $504.82 | $493.34 (-2.27%) | $507.55 | $491.29 | 162,743 | $10.08 B |
| 01/06/2025 | $501.52 | $502.14 (0.12%) | $505.44 | $498.29 | 195,913 | $10.26 B |
| 01/03/2025 | $493.48 | $500.41 (1.4%) | $503.33 | $485.81 | 153,200 | $10.23 B |
| 01/02/2025 | $503.00 | $493.68 (-1.85%) | $505.90 | $493.52 | 97,550 | $10.09 B |
| 12/31/2024 | $499.89 | $501.75 (0.37%) | $502.56 | $496.36 | 143,900 | $10.26 B |
| 12/30/2024 | $502.11 | $500.19 (-0.38%) | $502.63 | $496.76 | 115,107 | $10.22 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.
