NYSE - Delayed Quote
USD
Murphy USA Inc. (MUSA)
534.95
-5.05
(-0.94%)
At close: October 30 at 4:00:03 PM EDT
534.95
0.00
(0.00%)
After hours: October 30 at 5:24:08 PM EDT
Trade MUSA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
546.55
550.00
528.01
534.95
534.95
279,700
Oct 29, 2026
531.47
550.00
519.01
540.00
540.00
497,000
Oct 28, 2026
525.10
528.81
506.75
515.28
515.28
372,900
Oct 27, 2026
528.88
533.47
523.27
531.11
531.11
269,900
Oct 26, 2026
534.60
548.91
531.38
539.14
539.14
278,100
Oct 23, 2026
541.79
547.85
530.79
534.63
534.63
392,800
Oct 22, 2026
541.72
542.78
522.95
532.10
532.10
249,500
Oct 21, 2026
535.16
540.00
531.87
536.52
536.52
158,700
Oct 20, 2026
547.88
552.87
531.06
537.64
537.64
178,700
Oct 19, 2026
545.00
550.06
541.62
542.74
542.74
136,100
Oct 16, 2026
551.70
556.57
543.77
547.67
547.67
216,300
Oct 15, 2026
540.00
550.87
537.25
544.73
544.73
211,900
Oct 14, 2026
525.15
539.81
522.13
538.70
538.70
267,900
Oct 13, 2026
527.52
537.34
518.93
523.21
523.21
152,700
Oct 12, 2026
530.68
537.09
521.49
525.47
525.47
208,500
Oct 9, 2026
528.84
539.30
525.64
529.14
529.14
248,400
Oct 8, 2026
518.48
526.99
514.48
518.22
518.22
162,800
Oct 7, 2026
515.97
519.38
510.78
511.52
511.52
121,700
Oct 6, 2026
510.29
518.14
507.07
513.03
513.03
172,900
Oct 5, 2026
510.67
515.06
504.56
511.68
511.68
193,000
Oct 2, 2026
506.49
517.58
505.35
515.02
515.02
190,200
Oct 1, 2026
504.16
513.64
500.01
511.37
511.37
177,600
Sep 30, 2026
510.04
512.77
503.33
504.03
504.03
161,800
Sep 29, 2026
514.43
517.94
506.23
507.42
507.42
162,600
Sep 28, 2026
515.01
523.45
514.95
520.12
520.12
211,000
Sep 25, 2026
516.70
517.42
508.02
511.54
511.54
189,500
Sep 24, 2026
513.33
524.14
509.59
519.28
519.28
307,900
Sep 23, 2026
512.88
516.64
504.49
506.24
506.24
295,600
Sep 22, 2026
510.94
517.70
507.79
508.14
508.14
221,300
Sep 21, 2026
522.24
522.30
506.01
508.98
508.98
250,600
Sep 18, 2026
525.06
529.70
518.49
526.09
526.09
479,100
Sep 17, 2026
511.90
524.51
508.91
522.83
522.83
231,000
Sep 16, 2026
523.44
529.73
511.37
513.27
513.27
332,700
Sep 15, 2026
534.68
534.68
521.40
526.32
526.32
287,700
Sep 14, 2026
530.00
536.90
524.59
527.17
527.17
281,100
Sep 11, 2026
523.18
529.89
516.98
523.58
523.58
167,900
Sep 10, 2026
524.53
530.24
521.67
525.78
525.78
275,900
Sep 9, 2026
508.00
517.80
490.29
517.46
517.46
399,800
Sep 8, 2026
511.15
518.30
501.55
517.81
517.81
263,700
Sep 4, 2026
522.27
525.23
505.78
511.33
511.33
197,800
Sep 3, 2026
509.98
526.09
509.00
522.30
522.30
179,700
Sep 2, 2026
533.08
533.08
516.09
520.47
520.47
318,800
Sep 1, 2026
524.55
537.41
520.00
536.45
536.45
415,700
Aug 31, 2026
510.74
516.89
509.13
515.39
515.39
385,800
Aug 28, 2026
505.01
509.05
501.12
503.19
503.19
274,800
Aug 27, 2026
525.89
526.04
507.82
509.08
509.08
389,200
Aug 26, 2026
539.97
550.86
530.96
531.64
531.64
227,800
Aug 25, 2026
567.98
570.93
544.01
544.31
544.31
249,000
Aug 24, 2026
0.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
570.24
577.21
564.32
567.90
567.90
189,500
Aug 21, 2026
569.47
575.94
562.04
569.72
569.07
282,800
Aug 20, 2026
574.03
578.26
567.48
570.20
569.55
221,400
Aug 19, 2026
579.03
582.95
567.26
568.24
567.59
225,000
Aug 18, 2026
593.23
595.29
570.82
574.12
573.46
180,000
Aug 17, 2026
569.98
586.27
569.98
586.06
585.39
211,700
Aug 14, 2026
568.52
572.93
559.26
569.12
568.47
159,100
Aug 13, 2026
549.55
564.50
546.91
563.16
562.52
268,600
Aug 12, 2026
537.94
554.40
533.51
546.93
546.31
247,400
Aug 11, 2026
551.65
562.27
542.10
544.22
543.60
261,600
Aug 10, 2026
529.62
556.67
529.45
552.84
552.21
486,800
Aug 7, 2026
531.00
531.01
519.19
520.07
519.48
418,300
Aug 6, 2026
540.00
550.29
515.01
536.18
535.57
706,900
Aug 5, 2026
589.90
593.98
577.58
580.94
580.28
280,500
Aug 4, 2026
586.68
593.59
581.14
589.54
588.87
309,000
Aug 3, 2026
595.61
600.00
587.32
592.77
592.09
335,400
Jul 31, 2026
616.21
623.12
602.80
607.76
607.07
218,800
Jul 30, 2026
607.29
618.89
605.00
616.10
615.40
188,100
Jul 29, 2026
618.40
628.22
610.44
616.23
615.53
278,400
Jul 28, 2026
617.37
628.24
595.16
601.76
601.07
329,000
Jul 27, 2026
610.39
618.51
589.17
610.44
609.74
307,500
Jul 24, 2026
620.20
624.53
610.01
613.15
612.45
210,300
Jul 23, 2026
622.65
631.33
616.45
622.75
622.04
326,500
Jul 22, 2026
619.86
625.06
611.86
617.84
617.14
216,800
Jul 21, 2026
635.17
635.17
607.26
611.10
610.40
271,600
Jul 20, 2026
623.22
631.75
618.38
622.78
622.07
220,800
Jul 17, 2026
609.91
622.25
605.52
618.57
617.86
236,100
Jul 16, 2026
598.65
609.93
596.44
599.01
598.33
204,900
Jul 15, 2026
612.74
617.00
592.58
593.66
592.98
169,500
Jul 14, 2026
601.65
616.22
599.05
611.81
611.11
265,200
Jul 13, 2026
587.65
612.51
587.65
610.80
610.10
250,000
Jul 10, 2026
590.76
598.47
583.46
590.23
589.56
198,500
Jul 9, 2026
603.94
604.06
575.06
584.74
584.07
327,700
Jul 8, 2026
581.40
607.39
575.95
606.81
606.12
443,700
Jul 7, 2026
562.35
579.30
558.85
575.64
574.98
310,100
Jul 6, 2026
570.35
577.52
558.29
563.06
562.42
268,600
Jul 2, 2026
559.43
565.74
555.01
560.75
560.11
236,800
Jul 1, 2026
565.81
565.81
541.73
558.80
558.16
339,700
Jun 30, 2026
536.25
542.46
529.57
538.87
538.26
262,800
Jun 29, 2026
529.68
540.22
524.93
535.11
534.50
346,500
Jun 26, 2026
525.53
531.88
516.40
526.33
525.73
432,000
Jun 25, 2026
524.04
529.45
518.81
523.73
523.13
288,800
Jun 24, 2026
552.32
552.32
520.33
531.09
530.48
438,400
Jun 23, 2026
554.06
559.05
546.87
550.82
550.19
272,800
Jun 22, 2026
553.01
564.49
549.64
551.32
550.69
366,700
Jun 18, 2026
563.69
570.37
541.51
551.26
550.63
702,600
Jun 17, 2026
559.77
575.20
553.47
571.87
571.22
306,400
Jun 16, 2026
593.92
594.58
568.77
569.99
569.34
271,900
Jun 15, 2026
611.19
611.28
577.40
586.83
586.16
420,000
Jun 12, 2026
622.62
624.25
612.60
622.53
621.82
263,100
Jun 11, 2026
618.28
636.05
613.01
622.07
621.36
422,200
Jun 10, 2026
556.15
614.24
552.74
612.16
611.46
542,200
Jun 9, 2026
546.95
561.36
542.33
556.33
555.70
289,100
Jun 8, 2026
541.88
554.50
541.59
546.19
545.57
247,200
Jun 5, 2026
542.06
550.78
540.04
546.51
545.89
220,500
Jun 4, 2026
539.68
548.50
530.22
539.77
539.15
233,900
Jun 3, 2026
527.30
551.16
527.30
542.16
541.54
282,600
Jun 2, 2026
510.51
533.22
509.14
526.13
525.53
370,600
Jun 1, 2026
510.25
517.21
506.01
515.68
515.09
243,600
May 29, 2026
510.17
515.12
501.70
506.03
505.45
454,800
May 28, 2026
518.34
527.46
510.80
511.57
510.99
323,900
May 27, 2026
529.44
534.97
512.39
516.08
515.49
347,900
May 26, 2026
534.60
541.91
525.48
531.16
530.55
235,400
May 22, 2026
545.32
555.08
538.43
542.74
542.12
281,000
May 21, 2026
557.57
561.48
528.40
544.51
543.89
344,100
May 20, 2026
564.26
576.57
555.32
555.64
555.01
282,900
May 19, 2026
566.12
575.16
561.16
569.58
568.93
189,800
May 18, 2026
0.64
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
563.71
570.52
556.53
565.34
564.70
246,400
May 15, 2026
583.47
586.99
558.15
561.68
560.40
354,800
May 14, 2026
588.78
589.98
574.41
576.20
574.89
246,400
May 13, 2026
579.42
588.83
560.04
588.63
587.29
344,200
May 12, 2026
578.54
581.02
560.13
576.96
575.65
273,200
May 11, 2026
579.03
580.17
564.15
577.94
576.62
346,300
May 8, 2026
583.30
592.34
574.91
577.87
576.55
177,300
May 7, 2026
573.06
581.21
564.55
580.80
579.48
222,100
May 6, 2026
597.49
609.82
572.94
576.37
575.06
369,300
May 5, 2026
593.54
605.42
588.80
604.52
603.14
260,000
May 4, 2026
597.00
605.00
585.39
592.81
591.46
327,400
May 1, 2026
585.60
597.16
570.20
596.92
595.56
407,700
Apr 30, 2026
528.61
591.80
528.61
588.00
586.66
789,400
Apr 29, 2026
520.50
525.04
511.80
514.45
513.28
493,200
Apr 28, 2026
522.21
526.56
514.72
520.24
519.05
306,700
Apr 27, 2026
532.32
536.19
516.30
517.64
516.46
419,900
Apr 24, 2026
528.90
539.00
525.56
531.29
530.08
337,700
Apr 23, 2026
535.00
539.71
520.10
532.76
531.55
287,300
Apr 22, 2026
514.27
520.64
510.01
519.78
518.60
261,300
Apr 21, 2026
499.69
513.85
497.17
512.45
511.28
311,300
Apr 20, 2026
493.47
499.19
491.74
496.78
495.65
329,500
Apr 17, 2026
509.76
513.90
475.03
491.13
490.01
455,200
Apr 16, 2026
508.06
519.86
505.51
517.45
516.27
208,200
Apr 15, 2026
502.86
511.26
496.94
500.55
499.41
376,100
Apr 14, 2026
492.04
498.96
487.15
498.46
497.32
265,100
Apr 13, 2026
496.10
499.55
490.42
495.43
494.30
295,400
Apr 10, 2026
495.62
497.03
486.98
493.23
492.11
257,000
Apr 9, 2026
499.89
508.74
485.38
496.23
495.10
458,500
Apr 8, 2026
496.23
504.86
478.72
499.06
497.92
631,700
Apr 7, 2026
520.00
530.88
519.21
525.85
524.65
386,700
Apr 6, 2026
499.13
511.93
499.13
507.56
506.40
263,800
Apr 2, 2026
502.00
507.29
496.10
502.41
501.26
248,300
Apr 1, 2026
489.66
497.14
485.63
494.82
493.69
332,700
Mar 31, 2026
494.90
506.29
490.15
493.97
492.84
342,000
Mar 30, 2026
505.51
509.90
496.74
497.80
496.67
358,700
Mar 27, 2026
500.12
507.28
489.99
506.24
505.09
356,900
Mar 26, 2026
490.00
502.33
481.11
495.20
494.07
391,500
Mar 25, 2026
469.50
478.61
464.15
477.36
476.27
269,800
Mar 24, 2026
458.44
471.66
455.38
468.11
467.04
272,700
Mar 23, 2026
474.28
474.28
447.47
458.77
457.72
557,000
Mar 20, 2026
476.93
481.05
468.85
473.17
472.09
365,000
Mar 19, 2026
469.00
482.50
468.58
480.27
479.18
410,300
Mar 18, 2026
456.45
472.42
448.89
461.68
460.63
494,100
Mar 17, 2026
457.63
463.36
453.50
458.50
457.46
208,000
Mar 16, 2026
457.44
460.39
451.13
460.00
458.95
230,100
Mar 13, 2026
464.29
464.29
451.84
456.72
455.68
335,000
Mar 12, 2026
446.57
456.42
443.77
455.39
454.35
369,800
Mar 11, 2026
440.00
447.08
431.35
444.91
443.90
314,700
Mar 10, 2026
433.33
439.06
422.06
435.39
434.40
326,000
Mar 9, 2026
440.00
455.48
436.19
436.79
435.79
639,900
Mar 6, 2026
418.19
443.47
418.10
438.43
437.43
619,900
Mar 5, 2026
411.10
424.80
396.12
418.19
417.24
556,000
Mar 4, 2026
409.09
419.39
401.17
414.83
413.88
294,500
Mar 3, 2026
397.63
415.61
393.16
410.01
409.08
410,500
Mar 2, 2026
392.12
409.39
386.00
403.07
402.15
475,800
Feb 27, 2026
385.13
390.74
378.82
390.74
389.85
357,700
Feb 26, 2026
385.44
390.94
380.62
386.19
385.31
315,100
Feb 25, 2026
387.36
387.36
380.85
384.11
383.23
194,000
Feb 24, 2026
395.52
399.89
386.63
387.87
386.99
176,400
Feb 23, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
384.93
392.31
382.89
391.53
390.64
261,700
Feb 20, 2026
397.42
403.73
388.12
389.99
388.47
295,600
Feb 19, 2026
397.04
399.98
392.64
396.17
394.63
310,200
Feb 18, 2026
384.54
394.23
370.00
390.93
389.41
413,600
Feb 17, 2026
407.45
409.59
379.29
384.54
383.04
471,100
Feb 13, 2026
386.09
408.94
386.09
407.45
405.86
540,500
Feb 12, 2026
380.92
393.76
379.36
384.83
383.33
395,100
Feb 11, 2026
360.19
380.96
360.19
380.92
379.44
402,200
Feb 10, 2026
373.39
373.84
363.12
363.36
361.95
338,500
Feb 9, 2026
380.00
383.54
365.95
368.98
367.54
378,500
Feb 6, 2026
393.28
401.98
370.59
377.89
376.42
720,000
Feb 5, 2026
436.86
452.74
383.51
397.42
395.87
919,900
Feb 4, 2026
437.20
457.58
434.48
444.85
443.12
701,100
Feb 3, 2026
426.72
439.69
426.14
434.84
433.15
258,600
Feb 2, 2026
420.54
429.91
414.95
427.58
425.92
303,800
Jan 30, 2026
417.96
425.03
407.77
422.51
420.87
345,400
Jan 29, 2026
420.33
422.00
407.62
419.13
417.50
312,700
Jan 28, 2026
425.64
428.79
413.77
421.74
420.10
231,000
Jan 27, 2026
426.22
429.80
422.39
426.58
424.92
189,900
Jan 26, 2026
430.32
437.33
425.45
429.38
427.71
241,300
Jan 23, 2026
429.54
432.23
425.51
431.95
430.27
211,800
Jan 22, 2026
430.64
432.58
420.25
429.43
427.76
312,100
Jan 21, 2026
436.29
436.29
425.65
428.22
426.55
356,900
Jan 20, 2026
437.59
446.69
429.09
431.70
430.02
194,600
Jan 16, 2026
447.13
447.13
435.15
441.53
439.81
295,400
Jan 15, 2026
444.85
453.57
439.30
452.64
450.88
204,800
Jan 14, 2026
435.73
449.18
435.73
444.63
442.90
261,300
Jan 13, 2026
440.91
444.82
430.70
434.33
432.64
245,700
Jan 12, 2026
427.09
442.34
424.44
441.33
439.61
261,400
Jan 9, 2026
422.42
428.39
412.53
427.09
425.43
326,100
Jan 8, 2026
425.05
430.62
417.68
428.98
427.31
351,300
Jan 7, 2026
425.00
431.77
425.00
425.95
424.29
293,600
Jan 6, 2026
418.48
428.38
415.74
426.02
424.36
281,400
Jan 5, 2026
399.66
417.76
397.14
416.54
414.92
278,700
Jan 2, 2026
402.73
408.75
400.14
405.33
403.75
270,500
Dec 31, 2025
404.22
409.41
401.52
403.52
401.95
175,500
Dec 30, 2025
405.09
410.54
404.73
405.43
403.85
176,000
Dec 29, 2025
404.01
409.06
401.76
406.63
405.05
340,100
Dec 26, 2025
408.78
413.22
404.61
405.00
403.42
187,200
Dec 24, 2025
406.63
413.36
406.63
410.29
408.69
88,700
Dec 23, 2025
409.76
412.18
405.19
407.07
405.49
146,400
Dec 22, 2025
403.38
413.97
403.38
410.50
408.90
159,100
Dec 19, 2025
403.09
410.65
398.59
404.88
403.30
812,400
Dec 18, 2025
409.00
411.58
403.08
404.52
402.95
286,800
Dec 17, 2025
407.20
410.29
399.10
409.61
408.02
257,400
Dec 16, 2025
406.64
409.81
401.82
408.53
406.94
296,600
Dec 15, 2025
406.03
413.92
395.85
405.19
403.61
295,600
Dec 12, 2025
397.44
408.64
397.44
406.41
404.83
301,500
Dec 11, 2025
389.07
400.51
389.07
396.06
394.52
205,600
Dec 10, 2025
388.90
391.17
381.58
385.97
384.47
287,900
Dec 9, 2025
393.23
394.84
386.61
386.92
385.41
274,800
Dec 8, 2025
387.62
402.33
385.06
392.65
391.12
253,600
Dec 5, 2025
397.71
398.86
392.09
392.70
391.17
174,700
Dec 4, 2025
390.33
401.90
388.00
398.00
396.45
218,100
Dec 3, 2025
387.99
395.50
386.38
390.41
388.89
176,000
Dec 2, 2025
385.63
392.09
380.13
387.51
386.00
179,900
Dec 1, 2025
384.89
392.81
383.83
385.63
384.13
240,300
Nov 28, 2025
383.71
386.53
380.01
385.07
383.57
91,000
Nov 26, 2025
378.09
387.95
377.01
384.94
383.44
152,400
Nov 25, 2025
372.00
383.10
365.95
378.37
376.90
263,000
Nov 24, 2025
377.52
380.24
366.19
367.14
365.71
411,100
Nov 21, 2025
381.47
390.23
377.73
381.83
380.34
298,900
Nov 20, 2025
380.81
385.92
376.17
380.92
379.44
363,100
Nov 19, 2025
370.00
382.53
367.71
379.83
378.35
356,400
Nov 18, 2025
358.64
369.74
354.90
368.64
367.21
229,900
Nov 17, 2025
356.93
360.66
353.32
358.25
356.86
160,000
Nov 14, 2025
364.64
368.41
354.17
356.57
355.18
155,400
Nov 13, 2025
361.08
370.67
359.74
363.83
362.41
311,600
Nov 12, 2025
356.42
363.10
353.79
359.36
357.96
230,100
Nov 11, 2025
361.61
361.61
352.42
357.35
355.96
187,800
Nov 10, 2025
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
362.42
363.07
353.67
357.82
356.43
227,300
Nov 7, 2025
358.15
364.86
356.67
363.68
361.64
223,300
Nov 6, 2025
363.52
364.91
352.62
356.79
354.79
231,100
Nov 5, 2025
367.63
371.78
363.81
365.99
363.93
252,700
Nov 4, 2025
370.73
373.26
358.75
366.75
364.69
305,900
Nov 3, 2025
358.24
371.53
355.14
368.04
365.97
374,000
Oct 31, 2025
360.75
363.76
349.83
358.20
356.19
668,800
