Murphy USA Inc.MUSANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $447.13 | $447.13 | $435.15 | $441.53 | 289,610 |
| 1/15/2026 | $444.85 | $453.57 | $439.30 | $452.64 | 204,831 |
| 1/14/2026 | $435.73 | $449.18 | $435.73 | $444.63 | 261,300 |
| 1/13/2026 | $440.91 | $444.82 | $430.70 | $434.33 | 245,700 |
| 1/12/2026 | $427.09 | $442.34 | $424.44 | $441.33 | 261,400 |
| 1/9/2026 | $422.42 | $428.39 | $412.53 | $427.09 | 326,142 |
| 1/8/2026 | $425.05 | $430.62 | $417.68 | $428.98 | 351,402 |
| 1/7/2026 | $425.00 | $431.77 | $425.00 | $425.95 | 293,624 |
| 1/6/2026 | $418.48 | $428.38 | $415.74 | $426.02 | 281,400 |
| 1/5/2026 | $399.66 | $417.76 | $397.14 | $416.54 | 278,714 |
| 1/2/2026 | $402.73 | $408.75 | $400.14 | $405.33 | 270,501 |
| 12/31/2025 | $404.22 | $409.41 | $401.52 | $403.52 | 175,500 |
| 12/30/2025 | $405.09 | $410.54 | $404.73 | $405.53 | 176,000 |
| 12/29/2025 | $404.01 | $409.06 | $401.76 | $406.63 | 340,100 |
| 12/26/2025 | $408.78 | $413.22 | $404.61 | $405.00 | 187,200 |
| 12/24/2025 | $406.63 | $413.36 | $406.63 | $410.29 | 88,700 |
| 12/23/2025 | $409.76 | $412.18 | $405.19 | $407.07 | 146,429 |
| 12/22/2025 | $403.38 | $413.97 | $403.38 | $410.50 | 159,100 |
| 12/19/2025 | $403.09 | $410.65 | $398.59 | $404.88 | 812,404 |
| 12/18/2025 | $409.00 | $411.58 | $403.08 | $404.52 | 286,819 |
| 12/17/2025 | $407.20 | $410.29 | $399.10 | $409.61 | 257,400 |
| 12/16/2025 | $406.64 | $409.81 | $401.82 | $408.53 | 296,600 |
| 12/15/2025 | $406.03 | $413.92 | $395.85 | $405.19 | 295,611 |
| 12/12/2025 | $397.44 | $408.64 | $397.44 | $406.41 | 301,511 |
| 12/11/2025 | $389.07 | $400.51 | $389.07 | $396.06 | 205,600 |
| 12/10/2025 | $388.90 | $391.17 | $381.58 | $385.97 | 287,900 |
| 12/9/2025 | $393.23 | $394.84 | $386.61 | $386.92 | 274,827 |
| 12/8/2025 | $387.62 | $402.33 | $385.06 | $392.65 | 253,635 |
| 12/5/2025 | $397.71 | $398.86 | $392.09 | $392.70 | 174,712 |
| 12/4/2025 | $390.33 | $401.90 | $388.00 | $398.00 | 218,189 |
| 12/3/2025 | $387.99 | $395.50 | $386.38 | $390.41 | 176,000 |
| 12/2/2025 | $385.63 | $392.09 | $380.13 | $387.51 | 179,920 |
| 12/1/2025 | $384.89 | $392.81 | $383.83 | $385.63 | 240,300 |
| 11/28/2025 | $383.71 | $386.53 | $380.01 | $385.07 | 91,000 |
| 11/26/2025 | $378.09 | $387.95 | $377.01 | $384.94 | 152,411 |
| 11/25/2025 | $372.00 | $383.10 | $365.95 | $378.37 | 263,004 |
| 11/24/2025 | $377.52 | $380.24 | $366.19 | $367.14 | 411,115 |
| 11/21/2025 | $381.47 | $390.23 | $377.73 | $381.83 | 298,948 |
| 11/20/2025 | $380.81 | $385.92 | $376.17 | $380.92 | 363,100 |
| 11/19/2025 | $370.00 | $382.53 | $367.71 | $379.83 | 356,400 |
| 11/18/2025 | $358.64 | $369.74 | $354.90 | $368.64 | 229,900 |
| 11/17/2025 | $356.93 | $360.66 | $353.32 | $358.25 | 160,023 |
| 11/14/2025 | $364.64 | $368.41 | $354.17 | $356.57 | 155,437 |
| 11/13/2025 | $361.08 | $370.67 | $359.74 | $363.83 | 311,620 |
| 11/12/2025 | $356.42 | $363.10 | $353.79 | $359.36 | 230,100 |
| 11/11/2025 | $361.61 | $361.61 | $352.42 | $357.35 | 187,816 |
| 11/10/2025 | $362.42 | $363.07 | $353.67 | $357.82 | 227,300 |
| 11/7/2025 | $358.15 | $364.86 | $356.67 | $363.68 | 223,300 |
| 11/6/2025 | $363.52 | $364.91 | $352.62 | $356.79 | 231,100 |
| 11/5/2025 | $367.63 | $371.78 | $363.81 | $365.99 | 252,700 |
| 11/4/2025 | $370.73 | $373.26 | $358.75 | $366.75 | 305,919 |
| 11/3/2025 | $358.24 | $371.53 | $355.14 | $368.04 | 374,000 |
| 10/31/2025 | $360.75 | $363.76 | $349.83 | $358.20 | 668,800 |
| 10/30/2025 | $378.24 | $399.37 | $351.17 | $363.46 | 978,743 |
| 10/29/2025 | $393.13 | $402.08 | $388.76 | $392.26 | 553,613 |
| 10/28/2025 | $390.69 | $397.90 | $384.45 | $396.45 | 317,100 |
| 10/27/2025 | $377.58 | $395.04 | $377.58 | $394.02 | 459,729 |
| 10/24/2025 | $380.16 | $386.61 | $379.50 | $379.50 | 276,235 |
| 10/23/2025 | $372.57 | $380.48 | $365.72 | $378.60 | 376,800 |
| 10/22/2025 | $372.75 | $379.53 | $371.94 | $374.55 | 378,234 |
| 10/21/2025 | $376.05 | $378.77 | $367.00 | $372.23 | 328,600 |
| 10/20/2025 | $382.64 | $390.37 | $362.00 | $372.44 | 370,800 |