MUSA
Murphy USA (MUSA)
NYSE
$542.21+$16.08 (+3.06%)
Price as of Jun 03, 2026 4:46 PM EDT
  • $9.3B
    Market Cap
  • 23.91%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    -11.25%
    Low Price$506.03
    High Price$604.52
  • 3 Months
    +25.81%
    Low Price$418.19
    High Price$604.52
  • 1 Year
    +24.51%
    Low Price$356.57
    High Price$604.52
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
510.51
533.22
509.14
526.13
+2.03%
370,627
06/01/2026
510.25
517.21
506.01
515.68
+1.91%
243,591
05/29/2026
510.17
515.12
501.70
506.03
-1.08%
454,830
05/28/2026
518.34
527.46
510.80
511.57
-0.87%
323,878
05/27/2026
529.44
534.97
512.39
516.08
-2.84%
347,922
05/26/2026
534.60
541.91
525.48
531.16
-2.13%
235,445
05/22/2026
545.32
555.08
538.43
542.74
-0.33%
281,017
05/21/2026
557.57
561.48
528.40
544.51
-2.00%
344,095
05/20/2026
564.26
576.57
555.32
555.64
-2.45%
282,854
05/19/2026
566.12
575.16
561.16
569.58
+0.75%
189,750
05/18/2026
563.71
570.52
556.53
565.34
+0.77%
246,440
05/18/2026
$0.64 Dividend
05/15/2026
582.81
586.32
557.51
561.04
-2.52%
354,763
05/14/2026
588.11
589.31
573.76
575.54
-2.11%
246,437
05/13/2026
578.76
588.16
559.40
587.96
+2.02%
344,224
05/12/2026
577.88
580.36
559.49
576.30
-0.17%
273,164
05/11/2026
578.37
579.50
563.51
577.28
+0.01%
346,273
05/08/2026
582.64
591.67
574.25
577.21
-0.50%
177,272
05/07/2026
572.41
580.55
563.91
580.14
+0.77%
222,063
05/06/2026
596.81
609.13
572.29
575.71
-4.66%
369,286
05/05/2026
592.86
604.73
588.12
603.83
+1.98%
259,982
05/04/2026
596.32
604.31
584.72
592.13
-0.69%
327,417
05/01/2026
584.93
596.48
569.55
596.24
+1.52%
407,697
04/30/2026
528.01
591.13
528.01
587.33
+14.30%
789,467
04/29/2026
519.91
524.44
511.22
513.86
-1.11%
493,256
04/29/2026
$7.28 Earnings
04/28/2026
521.61
525.96
514.13
519.65
+0.50%
306,668
04/27/2026
531.71
535.58
515.71
517.05
-2.57%
419,917
04/24/2026
528.30
538.39
524.96
530.68
-0.28%
337,671
04/23/2026
534.39
539.10
519.51
532.15
+2.50%
287,326
04/22/2026
513.68
520.05
509.43
519.19
+1.43%
261,284
04/21/2026
499.12
513.26
496.60
511.87
+3.15%
311,276
04/20/2026
492.91
498.62
491.17
496.21
+1.15%
329,502
04/17/2026
509.18
513.31
474.49
490.57
-5.09%
455,171
04/16/2026
507.48
519.27
504.93
516.86
+3.38%
208,182
04/15/2026
502.29
510.68
496.37
499.98
+0.42%
376,109
04/14/2026
491.48
498.39
486.59
497.89
+0.61%
265,052
04/13/2026
495.53
498.98
489.86
494.87
+0.45%
295,436
04/10/2026
495.06
496.46
486.43
492.67
-0.60%
257,015
04/09/2026
499.32
508.16
484.83
495.66
-0.57%
458,473
04/08/2026
495.66
504.28
478.17
498.49
-5.09%
631,731
04/07/2026
519.41
530.28
518.62
525.25
+3.60%
386,759
04/06/2026
498.56
511.35
498.56
506.98
+1.03%
263,775
04/02/2026
501.43
506.71
495.53
501.84
+1.53%
248,265
04/01/2026
489.10
496.57
485.08
494.26
+0.17%
332,723
03/31/2026
494.34
505.71
489.59
493.41
-0.77%
341,986
03/30/2026
504.93
509.32
496.17
497.23
-1.67%
358,666
03/27/2026
499.55
506.70
489.43
505.66
+2.23%
356,889
03/26/2026
489.44
501.76
480.56
494.64
+3.74%
391,492
03/25/2026
468.97
478.06
463.62
476.82
+1.98%
269,827
03/24/2026
457.92
471.12
454.86
467.58
+2.04%
272,738
03/23/2026
473.74
473.74
446.96
458.25
-3.04%
557,048
03/20/2026
476.39
480.50
468.32
472.63
-1.48%
365,032
03/19/2026
468.47
481.95
468.05
479.72
+4.03%
410,389
03/18/2026
455.93
471.88
448.38
461.15
+0.69%
494,114
03/17/2026
457.11
462.83
452.99
457.98
-0.33%
208,015
03/16/2026
456.92
459.87
450.62
459.48
+0.72%
230,055
03/13/2026
463.76
463.76
451.33
456.20
+0.29%
334,969
03/12/2026
446.06
455.90
443.26
454.87
+2.36%
369,789
03/11/2026
439.50
446.57
430.86
444.40
+2.19%
314,726
03/10/2026
432.84
438.56
421.58
434.89
-0.32%
326,057
03/09/2026
439.50
454.96
435.69
436.29
-0.37%
639,911
03/06/2026
417.71
442.96
417.62
437.93
+4.84%
619,935
03/05/2026
410.63
424.32
395.67
417.71
+0.81%
556,018
03/04/2026
408.62
418.91
400.71
414.36
+1.18%
294,506
03/03/2026
397.18
415.13
392.71
409.54
+1.72%
410,541
03/02/2026
391.67
408.92
385.56
402.61
+3.16%
475,806
02/27/2026
384.69
390.29
378.39
390.29
+1.18%
357,703
02/26/2026
385.00
390.49
380.19
385.75
+0.54%
315,085
02/25/2026
386.92
386.92
380.42
383.67
-0.97%
193,963
02/24/2026
395.07
399.43
386.19
387.43
-0.93%
176,387
02/23/2026
384.49
391.86
382.45
391.08
+0.56%
261,730
02/23/2026
$0.63 Dividend
02/20/2026
396.33
402.62
387.05
388.92
-1.56%
295,616
02/19/2026
395.95
398.88
391.56
395.08
+1.34%
310,229
02/18/2026
383.48
393.14
368.98
389.85
+1.66%
413,616
02/17/2026
406.33
408.46
378.25
383.48
-5.62%
471,117
02/13/2026
385.03
407.81
385.03
406.33
+5.88%
540,456
02/12/2026
379.87
392.68
378.31
383.77
+1.03%
395,157
02/11/2026
359.20
379.91
359.20
379.87
+4.83%
402,168
02/10/2026
372.36
372.81
362.12
362.36
-1.52%
338,541
02/09/2026
378.95
382.48
364.94
367.96
-2.36%
378,474
02/06/2026
392.20
400.87
369.57
376.85
-4.91%
720,028
02/05/2026
435.66
451.49
382.45
396.33
-10.66%
919,898
02/04/2026
436.00
456.32
433.28
443.63
+2.30%
701,079
02/04/2026
$7.53 Earnings
02/03/2026
425.55
438.48
424.97
433.64
+1.70%
258,637
02/02/2026
419.38
428.73
413.81
426.40
+1.20%
303,837
01/30/2026
416.81
423.85
406.64
421.35
+0.81%
345,435
01/29/2026
419.17
420.84
406.50
417.98
-0.62%
312,662
01/28/2026
424.47
427.61
412.63
420.58
-1.13%
231,000
01/27/2026
425.05
428.62
421.23
425.41
-0.65%
189,944
01/26/2026
429.14
436.13
424.28
428.20
-0.59%
241,304
01/23/2026
428.36
431.04
424.34
430.76
+0.59%
211,774
01/22/2026
429.45
431.39
419.09
428.25
+0.28%
312,095
01/21/2026
435.09
435.09
424.48
427.04
-0.81%
356,861
01/20/2026
436.39
445.46
427.91
430.51
-2.23%
194,587
01/16/2026
445.90
445.90
433.96
440.31
-2.45%
295,361
01/15/2026
443.63
452.32
438.09
451.39
+1.80%
204,831
01/14/2026
434.53
447.94
434.53
443.41
+2.37%
261,275