NYSE:MUSA | Historical Stock Price | Murphy USA Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-08-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$35.01$63.25$114.27$206.44$372.97$673.822013-08-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$61.47$61.47329,500——
2016-12-29$62.49$62.49328,400——
2016-12-28$63.44$63.44191,500——
2016-12-27$63.68$63.68281,500——
2016-12-23$63.06$63.06467,900——
2016-12-22$64.19$64.19595,600——
2016-12-21$67.85$67.85160,000——
2016-12-20$68.04$68.04189,300——
2016-12-19$66.81$66.81239,400——
2016-12-16$66.25$66.25670,100——
2016-12-15$67.00$67.00367,900——
2016-12-14$64.99$64.99476,400——
2016-12-13$65.08$65.08426,200——
2016-12-12$65.18$65.18408,500——
2016-12-09$66.87$66.87598,400——
2016-12-08$66.62$66.62594,000——
2016-12-07$69.02$69.02360,200——
2016-12-06$69.46$69.46236,400——
2016-12-05$69.03$69.03333,600——
2016-12-02$68.74$68.74199,900——
2016-12-01$68.67$68.67324,000——
2016-11-30$68.19$68.19306,600——
2016-11-29$69.39$69.39278,400——
2016-11-28$70.26$70.26206,500——
2016-11-25$70.24$70.2479,200——
2016-11-23$69.94$69.94233,300——
2016-11-22$68.75$68.75317,100——
2016-11-21$68.79$68.79416,200——
2016-11-18$67.77$67.77467,400——
2016-11-17$66.68$66.68456,500——
2016-11-16$64.50$64.50411,100——
2016-11-15$63.40$63.40471,800——
2016-11-14$63.08$63.08609,900——
2016-11-11$60.87$60.87666,700——
2016-11-10$57.80$57.80813,300——
2016-11-09$59.33$59.33835,900——
2016-11-08$63.13$63.13277,300——
2016-11-07$63.09$63.09274,200——
2016-11-04$62.94$62.94388,100——
2016-11-03$65.44$65.44886,700——
2016-11-02$67.83$67.83251,300——
2016-11-01$67.05$67.05366,500——
2016-10-31$68.78$68.78250,700——
2016-10-28$69.21$69.21145,800——
2016-10-27$68.74$68.74221,500——
2016-10-26$71.19$71.19310,100——
2016-10-25$69.57$69.57219,600——
2016-10-24$69.78$69.78158,900——
2016-10-21$68.61$68.61199,800——
2016-10-20$68.87$68.87226,400——
2016-10-19$69.11$69.11345,700——
2016-10-18$69.23$69.23233,900——
2016-10-17$69.24$69.24192,000——
2016-10-14$69.38$69.38210,400——
2016-10-13$69.94$69.94239,900——
2016-10-12$70.24$70.24222,800——
2016-10-11$70.47$70.47183,500——
2016-10-10$71.30$71.30170,400——
2016-10-07$71.38$71.38190,700——
2016-10-06$72.50$72.50219,900——
2016-10-05$72.56$72.56283,700——
2016-10-04$72.09$72.09245,600——
2016-10-03$71.21$71.21267,700——
2016-09-30$71.36$71.36235,100——
2016-09-29$70.58$70.58259,700——
2016-09-28$72.23$72.23213,100——
2016-09-27$73.07$73.07172,000——
2016-09-26$72.92$72.92319,400——
2016-09-23$72.72$72.72196,300——
2016-09-22$72.33$72.33192,400——
2016-09-21$71.53$71.53339,000——
2016-09-20$70.08$70.08373,000——
2016-09-19$72.88$72.88243,600——
2016-09-16$73.00$73.00406,800——
2016-09-15$73.94$73.94226,300——
2016-09-14$72.37$72.37182,900——
2016-09-13$72.52$72.52210,100——
2016-09-12$73.39$73.39241,300——
2016-09-09$72.94$72.94224,600——
2016-09-08$74.55$74.55400,100——
2016-09-07$75.74$75.74445,000——
2016-09-06$74.45$74.45224,200——
2016-09-02$73.95$73.95206,400——
2016-09-01$73.29$73.29177,800——
2016-08-31$73.12$73.12275,500——
2016-08-30$73.12$73.12150,600——
2016-08-29$73.54$73.54161,100——
2016-08-26$73.52$73.52199,300——
2016-08-25$74.48$74.48308,000——
2016-08-24$73.65$73.65318,900——
2016-08-23$73.44$73.44281,300——
2016-08-22$73.72$73.72266,800——
2016-08-19$74.39$74.39247,000——
2016-08-18$75.22$75.22183,200——
2016-08-17$74.46$74.46245,200——
2016-08-16$74.78$74.78289,100——
2016-08-15$74.98$74.98406,400——
2016-08-12$75.49$75.49384,000——
2016-08-11$76.11$76.11517,800——
2016-08-10$77.43$77.43305,300——
2016-08-09$78.76$78.76348,800——
2016-08-08$77.90$77.90367,200——
2016-08-05$79.29$79.29579,400——
2016-08-04$77.02$77.021,499,600——
2016-08-03$74.78$74.78394,500——
2016-08-02$74.47$74.47345,100——
2016-08-01$75.14$75.14443,000——
2016-07-29$76.64$76.64338,900——
2016-07-28$77.21$77.21268,500——
2016-07-27$77.06$77.06236,400——
2016-07-26$78.31$78.31241,100——
2016-07-25$77.26$77.26195,100——
2016-07-22$76.74$76.74203,200——
2016-07-21$76.28$76.28190,000——
2016-07-20$76.24$76.24168,500——
2016-07-19$76.33$76.33186,100——
2016-07-18$76.10$76.10244,700——
2016-07-15$75.63$75.63314,300——
2016-07-14$75.79$75.79203,700——
2016-07-13$75.52$75.52258,500——
2016-07-12$75.65$75.65366,100——
2016-07-11$76.24$76.24232,900——
2016-07-08$75.57$75.57276,300——
2016-07-07$74.49$74.49310,200——
2016-07-06$74.51$74.51679,000——
2016-07-05$74.34$74.34402,800——
2016-07-01$74.89$74.89304,400——
2016-06-30$74.16$74.16345,000——
2016-06-29$73.29$73.29311,300——
2016-06-28$72.65$72.65293,500——
2016-06-27$71.74$71.74415,600——
2016-06-24$72.92$72.92797,100——
2016-06-23$73.50$73.50253,900——
2016-06-22$72.69$72.69210,900——
2016-06-21$72.48$72.48195,900——
2016-06-20$72.53$72.53250,200——
2016-06-17$71.65$71.65488,600——
2016-06-16$71.49$71.49330,900——
2016-06-15$70.35$70.35328,900——
2016-06-14$69.42$69.42161,800——
2016-06-13$68.99$68.99222,400——
2016-06-10$69.97$69.97168,700——
2016-06-09$70.86$70.86244,000——
2016-06-08$69.49$69.49180,000——
2016-06-07$68.72$68.72262,700——
2016-06-06$69.08$69.08166,000——
2016-06-03$69.62$69.62244,600——
2016-06-02$70.04$70.04567,200——
2016-06-01$68.54$68.54274,400——
2016-05-31$67.99$67.99354,600——
2016-05-27$68.41$68.41198,100——
2016-05-26$67.78$67.78192,800——
2016-05-25$67.49$67.49231,400——
2016-05-24$66.74$66.74345,900——
2016-05-23$65.78$65.78265,600——
2016-05-20$66.69$66.69480,700——
2016-05-19$65.40$65.40511,300——
2016-05-18$63.64$63.64362,500——
2016-05-17$63.76$63.76237,700——
2016-05-16$64.91$64.91301,900——
2016-05-13$65.15$65.15213,400——
2016-05-12$65.90$65.90288,300——
2016-05-11$65.15$65.15370,100——
2016-05-10$66.47$66.47695,500——
2016-05-09$65.30$65.301,035,200——
2016-05-06$58.36$58.36267,800——
2016-05-05$58.30$58.30276,800——
2016-05-04$58.86$58.86304,200——
2016-05-03$58.25$58.25279,200——
2016-05-02$58.73$58.73274,900——
2016-04-29$57.42$57.42388,000——
2016-04-28$58.60$58.60325,400——
2016-04-27$60.14$60.14364,400——
2016-04-26$59.97$59.97455,100——
2016-04-25$59.73$59.73266,800——
2016-04-22$59.54$59.54330,800——
2016-04-21$59.17$59.17239,500——
2016-04-20$59.66$59.66294,400——
2016-04-19$60.27$60.27306,900——
2016-04-18$60.53$60.53247,100——
2016-04-15$59.77$59.77293,900——
2016-04-14$59.47$59.47247,900——
2016-04-13$60.03$60.03206,000——
2016-04-12$59.44$59.44237,200——
2016-04-11$59.01$59.01254,500——
2016-04-08$60.53$60.53376,700——
2016-04-07$59.43$59.43324,200——
2016-04-06$60.10$60.10204,300——
2016-04-05$59.72$59.72534,500——
2016-04-04$60.33$60.33476,500——
2016-04-01$62.02$62.02377,400——
2016-03-31$61.45$61.45287,700——
2016-03-30$62.10$62.10330,800——
2016-03-29$62.73$62.73482,000——
2016-03-28$61.96$61.96546,400——
2016-03-24$63.27$63.27418,600——
2016-03-23$63.01$63.01520,900——
2016-03-22$63.93$63.93306,400——
2016-03-21$65.40$65.40310,700——
2016-03-18$65.38$65.38743,300——
2016-03-17$64.44$64.44315,100——
2016-03-16$64.65$64.65273,100——
2016-03-15$64.27$64.27290,000——
2016-03-14$64.03$64.03343,200——
2016-03-11$64.47$64.47481,800——
2016-03-10$65.10$65.10572,300——
2016-03-09$66.85$66.85757,100——
2016-03-08$64.03$64.03861,200——
2016-03-07$65.45$65.45495,900——
2016-03-04$66.42$66.42560,300——
2016-03-03$67.18$67.18587,900——
2016-03-02$66.50$66.50459,800——
2016-03-01$65.00$65.00536,000——
2016-02-29$63.69$63.69564,900——
2016-02-26$63.90$63.90502,100——
2016-02-25$64.85$64.85484,300——
2016-02-24$64.55$64.55491,600——
2016-02-23$63.73$63.73487,200——
2016-02-22$63.73$63.73501,100——
2016-02-19$62.26$62.26492,600——
2016-02-18$62.91$62.91543,200——
2016-02-17$61.90$61.90655,700——
2016-02-16$59.28$59.28467,300——
2016-02-12$58.29$58.29454,500——
2016-02-11$59.14$59.14409,100——
2016-02-10$59.11$59.11565,800——
2016-02-09$59.41$59.41889,200——
2016-02-08$58.06$58.06588,900——
2016-02-05$57.75$57.75549,700——
2016-02-04$57.73$57.731,272,000——
2016-02-03$58.63$58.63554,700——
2016-02-02$57.53$57.53630,100——
2016-02-01$58.17$58.17694,000——
2016-01-29$57.85$57.85776,700——
2016-01-28$54.82$54.82618,000——
2016-01-27$54.24$54.24899,200——
2016-01-26$54.85$54.851,748,200——
2016-01-25$56.81$56.81250,500——
2016-01-22$56.61$56.61469,700——
2016-01-21$57.18$57.18360,300——
2016-01-20$57.22$57.22310,000——
2016-01-19$57.51$57.51349,900——
2016-01-15$58.27$58.27519,500——
2016-01-14$57.71$57.71594,900——
2016-01-13$62.10$62.10329,200——
2016-01-12$64.33$64.33318,300——
2016-01-11$62.94$62.94249,800——
2016-01-08$62.17$62.17258,800——
2016-01-07$62.30$62.30354,400——
2016-01-06$62.13$62.13399,900——
2016-01-05$62.05$62.05314,100——
2016-01-04$60.78$60.78284,100——