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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$117.00$117.00222,900——
2019-12-30$117.57$117.57229,600——
2019-12-27$119.49$119.49208,600——
2019-12-26$118.97$118.97133,500——
2019-12-24$119.38$119.38159,500——
2019-12-23$119.27$119.27193,300——
2019-12-20$120.26$120.261,095,300——
2019-12-19$118.12$118.12309,200——
2019-12-18$119.12$119.12414,500——
2019-12-17$118.41$118.41294,500——
2019-12-16$118.16$118.16469,900——
2019-12-13$116.60$116.60429,200——
2019-12-12$117.82$117.82313,900——
2019-12-11$117.54$117.54233,400——
2019-12-10$117.08$117.08375,800——
2019-12-09$117.66$117.66365,800——
2019-12-06$119.11$119.11347,600——
2019-12-05$118.46$118.46357,000——
2019-12-04$117.50$117.50404,600——
2019-12-03$117.14$117.14286,700——
2019-12-02$116.69$116.69284,900——
2019-11-29$117.53$117.53159,400——
2019-11-27$119.98$119.98168,400——
2019-11-26$118.90$118.90201,300——
2019-11-25$118.32$118.32342,800——
2019-11-22$119.93$119.93193,400——
2019-11-21$120.11$120.11287,900——
2019-11-20$118.64$118.64315,600——
2019-11-19$119.43$119.43313,700——
2019-11-18$120.84$120.84571,700——
2019-11-15$117.23$117.231,062,800——
2019-11-14$115.79$115.79284,800——
2019-11-13$115.11$115.11402,700——
2019-11-12$116.57$116.57278,700——
2019-11-11$116.53$116.53391,400——
2019-11-08$115.66$115.66424,400——
2019-11-07$116.24$116.24603,400——
2019-11-06$118.70$118.70599,900——
2019-11-05$119.72$119.72591,600——
2019-11-04$115.58$115.58780,900——
2019-11-01$113.57$113.571,450,200——
2019-10-31$117.93$117.932,463,300——
2019-10-30$94.84$94.84289,700——
2019-10-29$93.60$93.60456,500——
2019-10-28$93.70$93.70396,500——
2019-10-25$92.39$92.39335,300——
2019-10-24$91.61$91.61222,500——
2019-10-23$91.29$91.29327,600——
2019-10-22$90.28$90.28242,100——
2019-10-21$89.50$89.50209,600——
2019-10-18$89.10$89.10279,600——
2019-10-17$89.93$89.93264,400——
2019-10-16$88.48$88.48289,200——
2019-10-15$88.97$88.97432,100——
2019-10-14$85.63$85.63187,200——
2019-10-11$85.35$85.35244,500——
2019-10-10$85.23$85.23163,500——
2019-10-09$85.15$85.15163,700——
2019-10-08$84.98$84.98181,900——
2019-10-07$85.82$85.82262,200——
2019-10-04$86.74$86.74209,500——
2019-10-03$85.81$85.81225,200——
2019-10-02$85.27$85.27330,800——
2019-10-01$85.37$85.37345,700——
2019-09-30$85.30$85.30276,800——
2019-09-27$85.10$85.10260,700——
2019-09-26$86.53$86.53155,200——
2019-09-25$88.19$88.19282,400——
2019-09-24$87.58$87.58381,500——
2019-09-23$88.38$88.38247,700——
2019-09-20$86.78$86.78383,700——
2019-09-19$86.59$86.59187,200——
2019-09-18$87.11$87.11381,000——
2019-09-17$86.41$86.41274,000——
2019-09-16$87.62$87.62454,100——
2019-09-13$90.59$90.59254,100——
2019-09-12$90.92$90.92359,100——
2019-09-11$88.74$88.74218,600——
2019-09-10$88.40$88.40203,400——
2019-09-09$88.61$88.61250,200——
2019-09-06$89.29$89.29201,800——
2019-09-05$91.08$91.08254,800——
2019-09-04$88.63$88.63233,100——
2019-09-03$87.34$87.34273,900——
2019-08-30$89.40$89.40305,100——
2019-08-29$90.02$90.02221,600——
2019-08-28$89.76$89.76260,800——
2019-08-27$89.08$89.08299,400——
2019-08-26$89.95$89.95287,600——
2019-08-23$88.55$88.55394,600——
2019-08-22$89.29$89.29400,200——
2019-08-21$89.71$89.71486,500——
2019-08-20$92.08$92.08253,800——
2019-08-19$93.32$93.32209,000——
2019-08-16$93.34$93.341,181,100——
2019-08-15$91.74$91.74393,500——
2019-08-14$91.82$91.82316,800——
2019-08-13$92.06$92.06269,500——
2019-08-12$90.55$90.55251,800——
2019-08-09$91.47$91.47361,900——
2019-08-08$91.50$91.50549,100——
2019-08-07$91.33$91.33484,400——
2019-08-06$91.65$91.65484,100——
2019-08-05$86.03$86.03580,900——
2019-08-02$85.28$85.28509,900——
2019-08-01$85.31$85.31611,500——
2019-07-31$88.36$88.36456,500——
2019-07-30$86.57$86.57305,200——
2019-07-29$85.29$85.29342,300——
2019-07-26$85.70$85.70173,700——
2019-07-25$85.30$85.30198,500——
2019-07-24$85.91$85.91221,700——
2019-07-23$84.88$84.88148,200——
2019-07-22$84.65$84.65189,000——
2019-07-19$85.19$85.19174,900——
2019-07-18$86.58$86.58161,100——
2019-07-17$86.20$86.20160,900——
2019-07-16$86.73$86.73255,800——
2019-07-15$85.03$85.03210,400——
2019-07-12$85.62$85.62230,400——
2019-07-11$85.36$85.36213,400——
2019-07-10$85.80$85.80249,000——
2019-07-09$86.68$86.68227,000——
2019-07-08$86.60$86.60264,800——
2019-07-05$85.39$85.39175,200——
2019-07-03$84.97$84.97134,200——
2019-07-02$84.74$84.74213,100——
2019-07-01$84.51$84.51265,300——
2019-06-28$84.03$84.03429,600——
2019-06-27$84.00$84.00217,200——
2019-06-26$83.00$83.00278,800——
2019-06-25$84.75$84.75277,900——
2019-06-24$83.62$83.62225,200——
2019-06-21$84.05$84.05618,900——
2019-06-20$86.08$86.08356,600——
2019-06-19$86.25$86.25244,600——
2019-06-18$85.35$85.35264,000——
2019-06-17$84.42$84.42192,000——
2019-06-14$84.26$84.26218,700——
2019-06-13$84.87$84.87170,000——
2019-06-12$83.90$83.90222,700——
2019-06-11$82.90$82.90323,100——
2019-06-10$81.88$81.88299,700——
2019-06-07$83.75$83.75172,200——
2019-06-06$84.58$84.58213,700——
2019-06-05$84.10$84.10305,600——
2019-06-04$84.46$84.46313,800——
2019-06-03$81.47$81.47300,800——
2019-05-31$80.26$80.26261,400——
2019-05-30$80.05$80.05266,500——
2019-05-29$80.80$80.80300,100——
2019-05-28$80.98$80.98400,300——
2019-05-24$81.02$81.02298,700——
2019-05-23$82.49$82.49410,400——
2019-05-22$84.03$84.03210,100——
2019-05-21$85.31$85.31273,300——
2019-05-20$83.98$83.98269,900——
2019-05-17$83.29$83.29294,600——
2019-05-16$83.73$83.73263,400——
2019-05-15$84.05$84.05338,300——
2019-05-14$84.56$84.56316,800——
2019-05-13$83.97$83.97375,800——
2019-05-10$86.00$86.00381,800——
2019-05-09$86.37$86.37425,400——
2019-05-08$86.00$86.00305,100——
2019-05-07$85.75$85.75311,500——
2019-05-06$86.28$86.28331,100——
2019-05-03$84.97$84.97393,500——
2019-05-02$84.90$84.90357,400——
2019-05-01$85.04$85.04541,400——
2019-04-30$85.47$85.471,237,800——
2019-04-29$82.26$82.26688,100——
2019-04-26$81.08$81.08756,900——
2019-04-25$81.70$81.70358,600——
2019-04-24$82.08$82.08536,900——
2019-04-23$82.41$82.41476,400——
2019-04-22$81.35$81.35282,100——
2019-04-18$81.68$81.68438,500——
2019-04-17$84.63$84.63222,100——
2019-04-16$84.07$84.07371,000——
2019-04-15$84.12$84.12327,200——
2019-04-12$83.65$83.65220,300——
2019-04-11$83.77$83.77309,700——
2019-04-10$82.85$82.85268,000——
2019-04-09$81.71$81.71324,500——
2019-04-08$81.60$81.60495,100——
2019-04-05$83.14$83.14546,000——
2019-04-04$84.76$84.76388,500——
2019-04-03$84.28$84.28374,200——
2019-04-02$84.82$84.82446,400——
2019-04-01$85.78$85.78256,700——
2019-03-29$85.62$85.62328,900——
2019-03-28$84.95$84.95296,300——
2019-03-27$83.99$83.99288,400——
2019-03-26$82.84$82.84227,400——
2019-03-25$81.62$81.62313,600——
2019-03-22$80.43$80.43219,800——
2019-03-21$82.18$82.18229,800——
2019-03-20$80.17$80.17277,100——
2019-03-19$81.87$81.87198,300——
2019-03-18$81.32$81.32271,500——
2019-03-15$80.38$80.38435,400——
2019-03-14$80.38$80.38241,000——
2019-03-13$80.07$80.07398,600——
2019-03-12$79.27$79.27364,500——
2019-03-11$78.85$78.85274,800——
2019-03-08$77.75$77.75308,100——
2019-03-07$79.13$79.13267,900——
2019-03-06$79.17$79.17271,900——
2019-03-05$78.56$78.56213,800——
2019-03-04$77.67$77.67322,800——
2019-03-01$78.38$78.38321,700——
2019-02-28$77.77$77.77265,400——
2019-02-27$77.64$77.64179,900——
2019-02-26$77.48$77.48305,600——
2019-02-25$77.59$77.59392,800——
2019-02-22$79.80$79.80445,400——
2019-02-21$78.87$78.87316,400——
2019-02-20$79.51$79.51452,800——
2019-02-19$77.64$77.64332,200——
2019-02-15$76.86$76.86365,900——
2019-02-14$74.81$74.81275,000——
2019-02-13$75.14$75.14205,800——
2019-02-12$74.68$74.68243,900——
2019-02-11$74.94$74.94239,000——
2019-02-08$75.70$75.70352,400——
2019-02-07$76.63$76.63577,300——
2019-02-06$76.15$76.15251,600——
2019-02-05$76.26$76.26540,400——
2019-02-04$74.00$74.00405,500——
2019-02-01$73.54$73.54855,500——
2019-01-31$73.55$73.551,502,300——
2019-01-30$80.57$80.57385,100——
2019-01-29$80.72$80.72377,600——
2019-01-28$82.14$82.14218,600——
2019-01-25$82.77$82.77467,500——
2019-01-24$81.56$81.56285,600——
2019-01-23$81.91$81.91272,800——
2019-01-22$81.49$81.49269,300——
2019-01-18$82.42$82.42225,900——
2019-01-17$80.99$80.99328,800——
2019-01-16$79.58$79.58220,100——
2019-01-15$79.28$79.28297,900——
2019-01-14$79.83$79.83211,500——
2019-01-11$79.88$79.88259,200——
2019-01-10$79.43$79.43339,300——
2019-01-09$79.33$79.33314,600——
2019-01-08$78.73$78.73390,400——
2019-01-07$77.47$77.47379,800——
2019-01-04$76.63$76.63614,600——
2019-01-03$76.06$76.06328,500——
2019-01-02$76.25$76.25646,700——