MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MUSA — MURPHY USA INC.
NYSEMURPHY USA INC.
$513.03
+1.35(+0.26%)
- O
- 510.29
- H
- 518.14
- L
- 507.07
- V
- 172.92K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$513.03
Period Return+5.48%
Period High$636.05
Period Low$345.23
Avg Daily Volume317.5K
Total Trading Days365
MUSA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $510.29 | $518.14 | $507.07 | $513.03 | +$1.35 | +0.26% | 172,917 | $511.79 | $507.07 $518.14 |
| Oct 5, 2026 | $510.67 | $515.06 | $504.56 | $511.68 | $-3.34 | -0.65% | 192,987 | $511.39 | $504.56 $515.06 |
| Oct 2, 2026 | $506.49 | $517.58 | $505.35 | $515.02 | +$3.65 | +0.71% | 190,160 | $514.11 | $505.35 $517.58 |
| Oct 1, 2026 | $504.16 | $513.64 | $500.01 | $511.37 | +$7.34 | +1.46% | 177,581 | $509.37 | $500.01 $513.64 |
| Sep 30, 2026 | $510.04 | $512.77 | $503.33 | $504.03 | $-3.39 | -0.67% | 163,468 | $506.01 | $503.33 $512.77 |
| Sep 29, 2026 | $514.43 | $517.94 | $506.23 | $507.42 | $-12.70 | -2.44% | 162,574 | $509.14 | $506.23 $517.94 |
| Sep 28, 2026 | $515.01 | $523.45 | $514.95 | $520.12 | +$8.58 | +1.68% | 211,002 | $519.46 | $514.95 $523.45 |
| Sep 25, 2026 | $516.70 | $517.42 | $508.02 | $511.54 | $-7.74 | -1.49% | 189,535 | $512.37 | $508.02 $517.42 |
| Sep 24, 2026 | $513.33 | $524.14 | $509.59 | $519.28 | +$13.04 | +2.58% | 307,909 | $519.12 | $509.59 $524.14 |
| Sep 23, 2026 | $512.88 | $516.64 | $504.49 | $506.24 | $-1.90 | -0.37% | 295,634 | $508.97 | $504.49 $516.64 |
| Sep 22, 2026 | $510.94 | $517.70 | $507.79 | $508.14 | $-0.84 | -0.17% | 221,320 | $511.30 | $507.79 $517.70 |
| Sep 21, 2026 | $522.24 | $522.30 | $506.01 | $508.98 | $-17.11 | -3.25% | 250,636 | $510.23 | $506.01 $522.30 |
| Sep 18, 2026 | $525.06 | $529.70 | $518.49 | $526.09 | +$3.26 | +0.62% | 479,074 | $526.36 | $518.49 $529.70 |
| Sep 17, 2026 | $511.90 | $524.51 | $508.91 | $522.83 | +$9.56 | +1.86% | 231,005 | $521.16 | $508.91 $524.51 |
| Sep 16, 2026 | $523.44 | $529.73 | $511.37 | $513.27 | $-13.05 | -2.48% | 332,741 | $516.32 | $511.37 $529.73 |
| Sep 15, 2026 | $534.68 | $534.68 | $521.40 | $526.32 | $-0.85 | -0.16% | 287,683 | $528.17 | $521.40 $534.68 |
| Sep 14, 2026 | $530.00 | $536.90 | $524.59 | $527.17 | +$3.59 | +0.69% | 277,276 | $529.78 | $524.59 $536.90 |
| Sep 11, 2026 | $523.18 | $529.89 | $516.98 | $523.58 | $-2.20 | -0.42% | 167,934 | $523.26 | $516.98 $529.89 |
| Sep 10, 2026 | $524.53 | $530.24 | $521.67 | $525.78 | +$8.32 | +1.61% | 275,951 | $525.99 | $521.67 $530.24 |
| Sep 9, 2026 | $508.00 | $517.80 | $490.29 | $517.46 | $-0.35 | -0.07% | 402,330 | $510.07 | $490.29 $517.80 |
| Sep 8, 2026 | $511.15 | $518.30 | $501.55 | $517.81 | +$6.48 | +1.27% | 263,855 | $512.94 | $501.55 $518.30 |
| Sep 4, 2026 | $522.27 | $525.23 | $505.78 | $511.33 | $-10.97 | -2.10% | 198,100 | $512.34 | $505.78 $525.23 |
| Sep 3, 2026 | $509.98 | $526.09 | $509.00 | $522.30 | +$1.83 | +0.35% | 179,722 | $521.31 | $509.00 $526.09 |
| Sep 2, 2026 | $533.08 | $533.08 | $516.09 | $520.47 | $-15.98 | -2.98% | 318,789 | $524.10 | $516.09 $533.08 |
| Sep 1, 2026 | $524.55 | $537.41 | $520.00 | $536.45 | +$21.06 | +4.09% | 415,657 | $532.28 | $520.00 $537.41 |
| Aug 31, 2026 | $510.74 | $516.89 | $509.13 | $515.39 | +$12.20 | +2.42% | 385,830 | $513.88 | $509.13 $516.89 |
| Aug 28, 2026 | $505.01 | $509.05 | $501.12 | $503.19 | $-5.89 | -1.16% | 274,837 | $504.50 | $501.12 $509.05 |
| Aug 27, 2026 | $525.89 | $526.04 | $507.82 | $509.08 | $-22.56 | -4.24% | 389,266 | $513.03 | $507.82 $526.04 |
| Aug 26, 2026 | $539.97 | $550.86 | $530.96 | $531.64 | $-12.67 | -2.33% | 227,758 | $537.66 | $530.96 $550.86 |
| Aug 25, 2026 | $567.98 | $570.93 | $544.01 | $544.31 | $-23.59 | -4.15% | 249,013 | $547.68 | $544.01 $570.93 |