MUSA
Murphy USA (MUSA)
NYSE
$537.98+$3.27 (+0.61%)
Price as of Nov 13, 2026 12:26 PM EST
  • $9.7B
    Market Cap
  • 47.75%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    +1.90%
    Low Price$502.42
    High Price$546.90
  • 3 Months
    -1.98%
    Low Price$502.42
    High Price$584.56
  • 1 Year
    +47.75%
    Low Price$354.68
    High Price$621.19
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
535.14
540.00
528.35
534.71
+1.31%
204,348
11/11/2026
519.06
527.83
509.95
527.78
+1.61%
202,875
11/10/2026
506.07
520.08
504.35
519.44
+1.89%
231,047
11/09/2026
512.19
514.62
498.97
509.79
-2.32%
289,218
11/06/2026
509.44
522.73
508.73
521.89
+1.43%
449,599
11/05/2026
503.70
521.66
502.78
514.53
+2.41%
419,565
11/04/2026
504.85
508.53
482.46
502.42
-1.22%
377,380
11/04/2026
$0.72 Dividend
11/03/2026
509.26
516.95
507.18
508.62
-0.71%
361,314
11/02/2026
528.22
529.75
508.35
512.27
-4.10%
390,610
10/30/2026
545.78
549.22
527.26
534.19
-0.94%
279,701
10/29/2026
530.72
549.22
518.28
539.24
+4.80%
496,979
10/28/2026
524.36
528.06
506.03
514.55
-2.98%
372,963
10/28/2026
$9.59 Earnings
10/27/2026
528.13
532.71
522.53
530.36
-1.49%
269,855
10/26/2026
533.84
548.13
530.63
538.38
+0.84%
278,119
10/23/2026
541.02
547.08
530.03
533.87
+0.48%
392,840
10/22/2026
540.95
542.01
522.21
531.35
-0.82%
249,462
10/21/2026
534.40
539.24
531.12
535.76
-0.21%
158,714
10/20/2026
547.11
552.09
530.31
536.88
-0.94%
178,700
10/19/2026
544.23
549.28
540.85
541.97
-0.90%
136,079
10/16/2026
550.92
555.78
543.00
546.90
+0.54%
216,292
10/15/2026
539.24
550.09
536.49
543.96
+1.12%
211,896
10/14/2026
524.41
539.05
521.39
537.94
+2.96%
267,955
10/13/2026
526.77
536.58
518.20
522.47
-0.43%
152,672
10/12/2026
529.93
536.33
520.75
524.73
-0.69%
208,516
10/09/2026
528.09
538.54
524.90
528.39
+2.11%
248,386
10/08/2026
517.75
526.25
513.75
517.49
+1.31%
162,866
10/07/2026
515.24
518.64
510.06
510.80
-0.29%
121,729
10/06/2026
509.57
517.40
506.35
512.30
+0.26%
173,257
10/05/2026
509.95
514.33
503.84
510.96
-0.65%
192,987
10/02/2026
505.77
516.84
504.63
514.29
+0.71%
190,317
10/01/2026
503.45
512.91
499.30
510.65
+1.46%
177,580
09/30/2026
509.32
512.05
502.61
503.32
-0.67%
163,467
09/29/2026
513.70
517.21
505.51
506.70
-2.44%
162,573
09/28/2026
514.28
522.71
514.22
519.38
+1.68%
211,001
09/25/2026
515.97
516.69
507.30
510.82
-1.49%
189,535
09/24/2026
512.60
523.40
508.87
518.55
+2.58%
307,909
09/23/2026
512.15
515.91
503.78
505.52
-0.37%
295,633
09/22/2026
510.22
516.97
507.07
507.42
-0.17%
221,319
09/21/2026
521.50
521.56
505.29
508.26
-3.25%
250,636
09/18/2026
524.32
528.95
517.76
525.35
+0.62%
479,007
09/17/2026
511.18
523.77
508.19
522.09
+1.86%
231,005
09/16/2026
522.70
528.98
510.65
512.54
-2.48%
332,740
09/15/2026
533.92
533.92
520.66
525.58
-0.16%
287,751
09/14/2026
529.25
536.14
523.85
526.42
+0.69%
281,041
09/11/2026
522.44
529.14
516.25
522.84
-0.42%
167,934
09/10/2026
523.79
529.49
520.93
525.04
+1.61%
275,950
09/09/2026
507.28
517.07
489.60
516.73
-0.07%
402,329
09/08/2026
510.43
517.57
500.84
517.08
+1.27%
263,854
09/04/2026
521.53
524.48
505.06
510.61
-2.10%
198,100
09/03/2026
509.26
525.35
508.28
521.56
+0.35%
179,722
09/02/2026
532.33
532.33
515.36
519.73
-2.98%
318,802
09/01/2026
523.81
536.65
519.26
535.69
+4.09%
415,656
08/31/2026
510.02
516.16
508.41
514.66
+2.42%
385,829
08/28/2026
504.30
508.33
500.41
502.48
-1.16%
274,837
08/27/2026
525.15
525.30
507.10
508.36
-4.24%
389,266
08/26/2026
539.21
550.08
530.21
530.89
-2.33%
227,746
08/25/2026
567.18
570.12
543.24
543.54
-4.15%
249,013
08/24/2026
569.43
576.39
563.52
567.10
-0.21%
189,518
08/24/2026
$0.65 Dividend
08/21/2026
568.02
574.46
560.61
568.27
-0.08%
282,773
08/20/2026
572.56
576.78
566.03
568.74
+0.34%
221,442
08/19/2026
577.55
581.46
565.81
566.79
-1.02%
225,034
08/18/2026
591.72
593.77
569.36
572.65
-2.04%
179,982
08/17/2026
568.52
584.77
568.52
584.56
+2.98%
211,738
08/14/2026
567.07
571.47
557.83
567.67
+1.06%
159,064
08/13/2026
548.15
563.06
545.51
561.72
+2.97%
268,559
08/12/2026
536.57
552.98
532.15
545.53
+0.50%
247,357
08/11/2026
550.24
560.83
540.72
542.83
-1.56%
261,637
08/10/2026
528.27
555.25
528.10
551.43
+6.30%
486,661
08/07/2026
529.64
529.65
517.86
518.74
-3.00%
418,306
08/06/2026
538.62
548.89
513.70
534.81
-7.70%
706,921
08/05/2026
588.39
592.46
576.11
579.46
-1.46%
279,921
08/05/2026
$11.27 Earnings
08/04/2026
585.18
592.07
579.66
588.03
-0.54%
308,966
08/03/2026
594.09
598.47
585.82
591.26
-2.47%
335,401
07/31/2026
614.64
621.53
601.26
606.21
-1.35%
218,847
07/30/2026
605.74
617.31
603.46
614.53
-0.02%
188,109
07/29/2026
616.82
626.62
608.88
614.66
+2.40%
278,337
07/28/2026
615.79
626.64
593.64
600.22
-1.42%
328,967
07/27/2026
608.83
616.93
587.66
608.88
-0.44%
307,507
07/24/2026
618.62
622.94
608.45
611.58
-1.54%
210,273
07/23/2026
621.06
629.71
614.88
621.16
+0.79%
326,519
07/22/2026
618.28
623.46
610.30
616.26
+1.10%
216,774
07/21/2026
633.55
633.55
605.71
609.54
-1.88%
271,606
07/20/2026
621.63
630.14
616.80
621.19
+0.68%
220,826
07/17/2026
608.35
620.66
603.97
616.99
+3.27%
235,833
07/16/2026
597.12
608.37
594.92
597.48
+0.90%
204,909
07/15/2026
611.18
615.42
591.07
592.14
-2.97%
169,466
07/14/2026
600.11
614.64
597.52
610.25
+0.17%
265,234
07/13/2026
586.15
610.95
586.15
609.24
+3.49%
249,985
07/10/2026
589.25
596.94
581.97
588.72
+0.94%
198,500
07/09/2026
602.40
602.52
573.59
583.25
-3.64%
327,752
07/08/2026
579.92
605.84
574.48
605.26
+5.41%
443,746
07/07/2026
560.91
577.82
557.42
574.17
+2.23%
310,125
07/06/2026
568.89
576.04
556.86
561.62
+0.41%
268,579
07/02/2026
558.00
564.30
553.59
559.32
+0.35%
236,790
07/01/2026
564.37
564.37
540.35
557.37
+3.70%
339,695
06/30/2026
534.88
541.08
528.22
537.49
+0.70%
262,817