MUSA
Murphy USA (MUSA)
NYSE
$591.50-$16.26 (-2.68%)
Price as of Aug 03, 2026 5:34 PM EDT
  • $11.2B
    Market Cap
  • 68.79%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    +12.78%
    Low Price$563.06
    High Price$622.78
  • 3 Months
    +3.48%
    Low Price$506.03
    High Price$622.78
  • 1 Year
    +68.79%
    Low Price$355.59
    High Price$622.78
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
616.21
623.12
602.80
607.76
-1.35%
218,847
07/30/2026
607.29
618.89
605.00
616.10
-0.02%
188,109
07/29/2026
618.40
628.22
610.44
616.23
+2.40%
278,337
07/28/2026
617.37
628.24
595.16
601.76
-1.42%
328,967
07/27/2026
610.39
618.51
589.17
610.44
-0.44%
307,507
07/24/2026
620.20
624.53
610.01
613.15
-1.54%
210,273
07/23/2026
622.65
631.33
616.45
622.75
+0.79%
326,519
07/22/2026
619.86
625.06
611.86
617.84
+1.10%
216,774
07/21/2026
635.17
635.17
607.26
611.10
-1.88%
271,606
07/20/2026
623.22
631.75
618.38
622.78
+0.68%
220,826
07/17/2026
609.91
622.25
605.52
618.57
+3.27%
235,833
07/16/2026
598.65
609.93
596.44
599.01
+0.90%
204,909
07/15/2026
612.74
617.00
592.58
593.66
-2.97%
169,466
07/14/2026
601.65
616.22
599.05
611.81
+0.17%
265,234
07/13/2026
587.65
612.51
587.65
610.80
+3.49%
249,985
07/10/2026
590.76
598.47
583.46
590.23
+0.94%
198,500
07/09/2026
603.94
604.06
575.06
584.74
-3.64%
327,752
07/08/2026
581.40
607.39
575.95
606.81
+5.41%
443,746
07/07/2026
562.35
579.30
558.85
575.64
+2.23%
310,125
07/06/2026
570.35
577.52
558.29
563.06
+0.41%
268,579
07/02/2026
559.43
565.74
555.01
560.75
+0.35%
236,790
07/01/2026
565.81
565.81
541.73
558.80
+3.70%
339,695
06/30/2026
536.25
542.46
529.57
538.87
+0.70%
262,817
06/29/2026
529.68
540.22
524.93
535.11
+1.67%
346,456
06/26/2026
525.53
531.88
516.40
526.33
+0.50%
432,024
06/25/2026
524.04
529.45
518.81
523.73
-1.39%
288,828
06/24/2026
552.32
552.32
520.33
531.09
-3.58%
438,373
06/23/2026
554.06
559.05
546.87
550.82
-0.09%
272,770
06/22/2026
553.01
564.49
549.64
551.32
+0.01%
366,674
06/18/2026
563.69
570.37
541.51
551.26
-3.60%
702,577
06/17/2026
559.77
575.20
553.47
571.87
+0.33%
306,351
06/16/2026
593.92
594.58
568.77
569.99
-2.87%
271,918
06/15/2026
611.19
611.28
577.40
586.83
-5.73%
419,944
06/12/2026
622.62
624.25
612.60
622.53
+0.07%
263,081
06/11/2026
618.28
636.05
613.01
622.07
+1.62%
422,229
06/10/2026
556.15
614.24
552.74
612.16
+10.04%
542,290
06/09/2026
546.95
561.36
542.33
556.33
+1.86%
289,139
06/08/2026
541.88
554.50
541.59
546.19
-0.06%
247,231
06/05/2026
542.06
550.78
540.04
546.51
+1.25%
220,465
06/04/2026
539.68
548.50
530.22
539.77
-0.44%
233,905
06/03/2026
527.30
551.16
527.30
542.16
+3.05%
282,587
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