5 DAY PERFORMANCE
+1.39%
1 MONTH PERFORMANCE
+8.25%
3 MONTH PERFORMANCE
-1.05%
6 MONTH PERFORMANCE
+5.44%
YEAR-TO-DATE PERFORMANCE
-0.68%
1 YEAR PERFORMANCE
+20.43%
Murphy USA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $503.34 | $498.57 (-0.95%) | $503.77 | $495.94 | 222,264 | $10.05 B |
| 04/29/2025 | $490.26 | $501.26 (2.24%) | $502.58 | $487.89 | 222,628 | $10.10 B |
| 04/28/2025 | $492.94 | $494.21 (0.26%) | $496.92 | $489.50 | 191,612 | $9.96 B |
| 04/25/2025 | $489.53 | $491.55 (0.41%) | $492.67 | $484.68 | 163,600 | $9.91 B |
| 04/24/2025 | $499.69 | $486.36 (-2.67%) | $499.69 | $486.17 | 227,135 | $9.80 B |
| 04/23/2025 | $509.31 | $499.97 (-1.83%) | $509.81 | $497.49 | 188,022 | $10.08 B |
| 04/22/2025 | $504.59 | $505.41 (0.16%) | $511.12 | $499.79 | 194,500 | $10.19 B |
| 04/21/2025 | $510.48 | $499.81 (-2.09%) | $512.14 | $493.21 | 192,459 | $10.08 B |
| 04/17/2025 | $505.19 | $510.54 (1.06%) | $515.25 | $505.19 | 134,911 | $10.29 B |
| 04/16/2025 | $510.00 | $506.46 (-0.69%) | $512.02 | $503.90 | 225,228 | $10.21 B |
| 04/15/2025 | $520.13 | $511.52 (-1.66%) | $522.52 | $511.08 | 243,100 | $10.31 B |
| 04/14/2025 | $513.92 | $520.27 (1.24%) | $523.09 | $506.00 | 358,900 | $10.49 B |
| 04/11/2025 | $489.40 | $513.92 (5.01%) | $514.89 | $476.92 | 577,200 | $10.36 B |
| 04/10/2025 | $470.94 | $482.18 (2.39%) | $487.83 | $470.94 | 280,518 | $9.72 B |
| 04/09/2025 | $463.16 | $475.69 (2.71%) | $502.31 | $463.16 | 404,400 | $9.59 B |
| 04/08/2025 | $469.67 | $465.31 (-0.93%) | $482.85 | $458.79 | 261,700 | $9.38 B |
| 04/07/2025 | $457.14 | $458.22 (0.24%) | $479.03 | $453.98 | 280,300 | $9.24 B |
| 04/04/2025 | $476.38 | $470.04 (-1.33%) | $488.25 | $468.29 | 338,800 | $9.48 B |
| 04/03/2025 | $472.87 | $482.55 (2.05%) | $497.40 | $472.87 | 389,152 | $9.73 B |
| 04/02/2025 | $472.15 | $480.35 (1.74%) | $484.10 | $472.15 | 225,250 | $9.68 B |
| 04/01/2025 | $468.62 | $475.20 (1.4%) | $479.59 | $466.35 | 205,518 | $9.58 B |
| 03/31/2025 | $458.30 | $469.81 (2.51%) | $474.21 | $453.92 | 297,500 | $9.47 B |
| 03/28/2025 | $460.85 | $460.38 (-0.1%) | $464.62 | $457.54 | 217,000 | $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 |
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.
