-
5 DAY PERFORMANCE
-7.21% -
1 MONTH PERFORMANCE
-4.43% -
3 MONTH PERFORMANCE
+3.15% -
6 MONTH PERFORMANCE
+20.13% -
YEAR-TO-DATE PERFORMANCE
+38.78% -
1 YEAR PERFORMANCE
+46.54%
Murphy USA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $518.71 | $494.83 (-4.6%) | $518.79 | $489.71 | 231,279 | $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 |
| 08/13/2024 | $507.71 | $499.65 (-1.59%) | $508.06 | $497.97 | 154,652 | $10.31 B |
| 08/12/2024 | $512.09 | $506.80 (-1.03%) | $513.37 | $506.65 | 91,000 | $10.46 B |
| 08/09/2024 | $517.37 | $510.90 (-1.25%) | $517.37 | $508.80 | 114,620 | $10.55 B |
| 08/08/2024 | $500.70 | $517.37 (3.33%) | $517.96 | $500.70 | 162,130 | $10.68 B |
| 08/07/2024 | $508.98 | $499.74 (-1.82%) | $513.89 | $499.37 | 150,800 | $10.32 B |
| 08/06/2024 | $511.26 | $508.62 (-0.52%) | $516.07 | $507.71 | 205,809 | $10.50 B |
| 08/05/2024 | $503.27 | $508.63 (1.07%) | $514.95 | $495.89 | 209,615 | $10.50 B |
| 08/02/2024 | $508.03 | $513.14 (1.01%) | $521.54 | $503.52 | 237,837 | $10.59 B |
| 08/01/2024 | $493.40 | $514.98 (4.37%) | $519.05 | $489.99 | 348,700 | $10.63 B |
| 07/31/2024 | $508.82 | $504.92 (-0.77%) | $514.18 | $501.82 | 367,000 | $10.42 B |
| 07/30/2024 | $503.58 | $505.10 (0.3%) | $512.44 | $501.80 | 173,300 | $10.43 B |
| 07/29/2024 | $510.27 | $501.64 (-1.69%) | $512.39 | $500.02 | 262,903 | $10.36 B |
| 07/26/2024 | $510.68 | $510.25 (-0.08%) | $517.65 | $508.05 | 206,925 | $10.62 B |
| 07/25/2024 | $497.18 | $501.54 (0.88%) | $505.41 | $495.81 | 139,100 | $10.44 B |
| 07/24/2024 | $505.04 | $499.39 (-1.12%) | $505.27 | $486.32 | 247,349 | $10.39 B |
| 07/23/2024 | $520.00 | $506.63 (-2.57%) | $520.00 | $506.59 | 176,400 | $10.54 B |
| 07/22/2024 | $514.55 | $517.77 (0.63%) | $519.41 | $506.39 | 189,400 | $10.78 B |
| 07/19/2024 | $501.15 | $511.11 (1.99%) | $512.38 | $500.80 | 235,716 | $10.64 B |
| 07/18/2024 | $492.92 | $500.25 (1.49%) | $500.40 | $486.58 | 199,476 | $10.41 B |
| 07/17/2024 | $494.53 | $489.20 (-1.08%) | $498.42 | $488.23 | 193,849 | $10.18 B |
| 07/16/2024 | $487.39 | $495.84 (1.73%) | $503.19 | $487.39 | 220,504 | $10.32 B |
| 07/15/2024 | $479.43 | $483.57 (0.86%) | $486.15 | $476.92 | 146,718 | $10.07 B |
| 07/12/2024 | $473.87 | $475.37 (0.32%) | $478.27 | $471.77 | 118,723 | $9.89 B |
| 07/11/2024 | $464.94 | $471.89 (1.49%) | $473.25 | $464.67 | 139,600 | $9.82 B |
| 07/10/2024 | $460.34 | $462.90 (0.56%) | $463.15 | $454.93 | 189,500 | $9.63 B |
| 07/09/2024 | $459.33 | $455.10 (-0.92%) | $459.33 | $453.69 | 145,900 | $9.47 B |
| 07/08/2024 | $455.68 | $459.40 (0.82%) | $461.75 | $455.17 | 153,650 | $9.56 B |
| 07/05/2024 | $452.26 | $453.51 (0.28%) | $456.00 | $446.09 | 188,600 | $9.44 B |
| 07/03/2024 | $459.92 | $452.85 (-1.54%) | $459.92 | $448.68 | 90,531 | $9.43 B |
| 07/02/2024 | $463.52 | $459.86 (-0.79%) | $463.52 | $453.27 | 133,045 | $9.57 B |
| 07/01/2024 | $470.10 | $463.48 (-1.41%) | $471.41 | $460.86 | 180,100 | $9.65 B |
| 06/28/2024 | $476.56 | $469.46 (-1.49%) | $478.89 | $468.96 | 310,700 | $9.77 B |
| 06/27/2024 | $474.70 | $474.09 (-0.13%) | $476.36 | $470.92 | 233,600 | $9.87 B |
| 06/26/2024 | $479.71 | $474.80 (-1.02%) | $479.71 | $470.67 | 200,406 | $9.88 B |
| 06/25/2024 | $485.43 | $480.79 (-0.96%) | $485.68 | $473.91 | 153,800 | $10.01 B |
| 06/24/2024 | $480.08 | $487.21 (1.49%) | $489.89 | $480.08 | 149,218 | $10.14 B |
| 06/21/2024 | $481.03 | $479.55 (-0.31%) | $485.54 | $479.04 | 322,509 | $9.98 B |
| 06/20/2024 | $482.28 | $481.00 (-0.27%) | $483.28 | $475.17 | 188,200 | $10.01 B |