MUSA
Murphy USA (MUSA)
NYSE
$519.57+$4.55 (+0.88%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $9.5B
    Market Cap
  • 30.97%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    -1.05%
    Low Price$504.03
    High Price$527.17
  • 3 Months
    -8.05%
    Low Price$503.19
    High Price$622.07
  • 1 Year
    +30.97%
    Low Price$355.18
    High Price$622.07
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
506.49
517.58
505.35
515.02
+0.71%
190,317
10/01/2026
504.16
513.64
500.01
511.37
+1.46%
177,580
09/30/2026
510.04
512.77
503.33
504.03
-0.67%
163,467
09/29/2026
514.43
517.94
506.23
507.42
-2.44%
162,573
09/28/2026
515.01
523.45
514.95
520.12
+1.68%
211,001
09/25/2026
516.70
517.42
508.02
511.54
-1.49%
189,535
09/24/2026
513.33
524.14
509.59
519.28
+2.58%
307,909
09/23/2026
512.88
516.64
504.49
506.24
-0.37%
295,633
09/22/2026
510.94
517.70
507.79
508.14
-0.17%
221,319
09/21/2026
522.24
522.30
506.01
508.98
-3.25%
250,636
09/18/2026
525.06
529.70
518.49
526.09
+0.62%
479,007
09/17/2026
511.90
524.51
508.91
522.83
+1.86%
231,005
09/16/2026
523.44
529.73
511.37
513.27
-2.48%
332,740
09/15/2026
534.68
534.68
521.40
526.32
-0.16%
287,751
09/14/2026
530.00
536.90
524.59
527.17
+0.69%
281,041
09/11/2026
523.18
529.89
516.98
523.58
-0.42%
167,934
09/10/2026
524.53
530.24
521.67
525.78
+1.61%
275,950
09/09/2026
508.00
517.80
490.29
517.46
-0.07%
402,329
09/08/2026
511.15
518.30
501.55
517.81
+1.27%
263,854
09/04/2026
522.27
525.23
505.78
511.33
-2.10%
198,100
09/03/2026
509.98
526.09
509.00
522.30
+0.35%
179,722
09/02/2026
533.08
533.08
516.09
520.47
-2.98%
318,802
09/01/2026
524.55
537.41
520.00
536.45
+4.09%
415,656
08/31/2026
510.74
516.89
509.13
515.39
+2.42%
385,829
08/28/2026
505.01
509.05
501.12
503.19
-1.16%
274,837
08/27/2026
525.89
526.04
507.82
509.08
-4.24%
389,266
08/26/2026
539.97
550.86
530.96
531.64
-2.33%
227,746
08/25/2026
567.98
570.93
544.01
544.31
-4.15%
249,013
08/24/2026
570.24
577.21
564.32
567.90
-0.21%
189,518
08/24/2026
$0.65 Dividend
08/21/2026
568.82
575.28
561.40
569.07
-0.08%
282,773
08/20/2026
573.38
577.60
566.83
569.55
+0.34%
221,442
08/19/2026
578.37
582.28
566.61
567.59
-1.02%
225,034
08/18/2026
592.55
594.61
570.17
573.46
-2.04%
179,982
08/17/2026
569.33
585.60
569.33
585.39
+2.98%
211,738
08/14/2026
567.87
572.28
558.62
568.47
+1.06%
159,064
08/13/2026
548.92
563.86
546.29
562.52
+2.97%
268,559
08/12/2026
537.33
553.77
532.90
546.31
+0.50%
247,357
08/11/2026
551.02
561.63
541.48
543.60
-1.56%
261,637
08/10/2026
529.02
556.03
528.85
552.21
+6.30%
486,661
08/07/2026
530.39
530.40
518.60
519.48
-3.00%
418,306
08/06/2026
539.38
549.66
514.42
535.57
-7.70%
706,921
08/05/2026
589.23
593.30
576.92
580.28
-1.46%
279,921
08/05/2026
$11.27 Earnings
08/04/2026
586.01
592.91
580.48
588.87
-0.54%
308,966
08/03/2026
594.93
599.32
586.65
592.09
-2.47%
335,401
07/31/2026
615.51
622.41
602.11
607.07
-1.35%
218,847
07/30/2026
606.60
618.19
604.31
615.40
-0.02%
188,109
07/29/2026
617.69
627.50
609.74
615.53
+2.40%
278,337
07/28/2026
616.67
627.52
594.48
601.07
-1.42%
328,967
07/27/2026
609.69
617.80
588.49
609.74
-0.44%
307,507
07/24/2026
619.49
623.82
609.31
612.45
-1.54%
210,273
07/23/2026
621.94
630.60
615.75
622.04
+0.79%
326,519
07/22/2026
619.15
624.35
611.16
617.14
+1.10%
216,774
07/21/2026
634.45
634.45
606.57
610.40
-1.88%
271,606
07/20/2026
622.51
631.03
617.67
622.07
+0.68%
220,826
07/17/2026
609.21
621.54
604.82
617.86
+3.27%
235,833
07/16/2026
597.97
609.23
595.76
598.33
+0.90%
204,909
07/15/2026
612.04
616.30
591.90
592.98
-2.97%
169,466
07/14/2026
600.96
615.51
598.37
611.11
+0.17%
265,234
07/13/2026
586.98
611.81
586.98
610.10
+3.49%
249,985
07/10/2026
590.09
597.78
582.79
589.56
+0.94%
198,500
07/09/2026
603.25
603.37
574.40
584.07
-3.64%
327,752
07/08/2026
580.74
606.70
575.29
606.12
+5.41%
443,746
07/07/2026
561.71
578.64
558.21
574.98
+2.23%
310,125
07/06/2026
569.70
576.86
557.65
562.42
+0.41%
268,579
07/02/2026
558.79
565.09
554.38
560.11
+0.35%
236,790
07/01/2026
565.16
565.16
541.11
558.16
+3.70%
339,695
06/30/2026
535.64
541.84
528.97
538.26
+0.70%
262,817
06/29/2026
529.08
539.60
524.33
534.50
+1.67%
346,456
06/26/2026
524.93
531.27
515.81
525.73
+0.50%
432,024
06/25/2026
523.44
528.85
518.22
523.13
-1.39%
288,828
06/24/2026
551.69
551.69
519.74
530.48
-3.58%
438,373
06/23/2026
553.43
558.41
546.25
550.19
-0.09%
272,770
06/22/2026
552.38
563.85
549.01
550.69
+0.01%
366,674
06/18/2026
563.05
569.72
540.89
550.63
-3.60%
702,577
06/17/2026
559.13
574.54
552.84
571.22
+0.33%
306,351
06/16/2026
593.24
593.90
568.12
569.34
-2.87%
271,918
06/15/2026
610.49
610.58
576.74
586.16
-5.73%
419,944
06/12/2026
621.91
623.54
611.90
621.82
+0.07%
263,081
06/11/2026
617.57
635.32
612.31
621.36
+1.62%
422,229
06/10/2026
555.52
613.54
552.11
611.46
+10.04%
542,290
06/09/2026
546.33
560.72
541.71
555.70
+1.86%
289,139
06/08/2026
541.26
553.87
540.97
545.57
-0.06%
247,231
06/05/2026
541.44
550.15
539.42
545.89
+1.25%
220,465
06/04/2026
539.06
547.87
529.62
539.15
-0.44%
233,905
06/03/2026
526.70
550.53
526.70
541.54
+3.05%
282,587
06/02/2026
509.93
532.61
508.56
525.53
+2.03%
370,627
06/01/2026
509.67
516.62
505.43
515.09
+1.91%
243,591
05/29/2026
509.59
514.53
501.13
505.45
-1.08%
454,830
05/28/2026
517.75
526.86
510.22
510.99
-0.87%
323,878
05/27/2026
528.84
534.36
511.81
515.49
-2.84%
347,922
05/26/2026
533.99
541.29
524.88
530.55
-2.13%
235,445
05/22/2026
544.70
554.45
537.82
542.12
-0.33%
281,017
05/21/2026
556.93
560.83
527.80
543.89
-2.00%
344,095
05/20/2026
563.62
575.91
554.69
555.01
-2.45%
282,854
05/19/2026
565.47
574.50
560.52
568.93
+0.75%
189,750
05/18/2026
563.07
569.87
555.90
564.69
+0.77%
246,440
05/18/2026
$0.64 Dividend
05/15/2026
582.14
585.65
556.88
560.40
-2.52%
354,763