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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$130.87$131.11233,200——
2020-12-30$130.56$130.80107,500——
2020-12-29$131.20$131.44215,800——
2020-12-28$130.61$130.85106,800——
2020-12-24$130.16$130.4063,800——
2020-12-23$129.84$130.08122,900——
2020-12-22$128.42$128.66213,000——
2020-12-21$129.33$129.57285,100——
2020-12-18$133.47$133.71821,000——
2020-12-17$133.55$133.79196,800——
2020-12-16$132.00$132.24241,000——
2020-12-15$132.37$132.61227,100——
2020-12-14$127.77$128.00535,800——
2020-12-11$125.32$125.55134,700——
2020-12-10$126.80$127.03139,700——
2020-12-09$126.02$126.25161,400——
2020-12-08$125.40$125.63207,200——
2020-12-07$125.18$125.41220,800——
2020-12-04$125.70$125.93162,100——
2020-12-03$124.84$125.07248,300——
2020-12-02$124.03$124.26333,300——
2020-12-01$129.39$129.63326,300——
2020-11-30$128.20$128.43325,300——
2020-11-27$128.79$129.0394,500——
2020-11-25$128.50$128.74249,200——
2020-11-24$129.07$129.31319,200——
2020-11-23$131.33$131.57205,800——
2020-11-20$131.36$131.60567,500——
2020-11-19$130.82$131.06215,400——
2020-11-18$129.57$129.81269,500——
2020-11-17$133.71$133.95197,500——
2020-11-16$135.37$135.62228,300——
2020-11-13$134.64$134.89174,700——
2020-11-12$131.77$132.01203,300——
2020-11-11$136.70$136.70251,000——
2020-11-10$136.80$136.80370,100——
2020-11-09$130.43$130.43405,100——
2020-11-06$128.94$128.94217,900——
2020-11-05$128.05$128.05283,500——
2020-11-04$123.55$123.55255,400——
2020-11-03$121.42$121.42369,500——
2020-11-02$120.03$120.03462,600——
2020-10-30$122.29$122.29400,300——
2020-10-29$125.66$125.66460,500——
2020-10-28$123.50$123.50351,300——
2020-10-27$124.42$124.42247,300——
2020-10-26$125.64$125.64208,200——
2020-10-23$124.66$124.66164,200——
2020-10-22$125.75$125.75149,300——
2020-10-21$124.69$124.69228,800——
2020-10-20$125.23$125.23233,800——
2020-10-19$124.54$124.54179,000——
2020-10-16$125.55$125.55181,200——
2020-10-15$126.87$126.87230,900——
2020-10-14$127.78$127.78196,900——
2020-10-13$129.97$129.97164,900——
2020-10-12$131.40$131.40128,900——
2020-10-09$129.75$129.7591,000——
2020-10-08$130.49$130.49161,300——
2020-10-07$127.87$127.87188,600——
2020-10-06$127.60$127.60223,800——
2020-10-05$127.61$127.61220,400——
2020-10-02$127.65$127.65256,600——
2020-10-01$127.92$127.92203,000——
2020-09-30$128.27$128.27256,500——
2020-09-29$128.64$128.64245,300——
2020-09-28$132.15$132.15225,600——
2020-09-25$130.89$130.89190,300——
2020-09-24$133.23$133.23226,300——
2020-09-23$134.25$134.25292,500——
2020-09-22$135.50$135.50209,100——
2020-09-21$135.17$135.17328,600——
2020-09-18$136.04$136.04567,200——
2020-09-17$136.86$136.86218,300——
2020-09-16$138.32$138.32351,200——
2020-09-15$137.35$137.35316,600——
2020-09-14$139.61$139.61323,700——
2020-09-11$138.96$138.96246,300——
2020-09-10$136.46$136.46361,400——
2020-09-09$136.71$136.71301,400——
2020-09-08$135.85$135.85258,400——
2020-09-04$136.61$136.61209,500——
2020-09-03$137.75$137.75209,500——
2020-09-02$140.12$140.12319,200——
2020-09-01$137.36$137.36213,300——
2020-08-31$134.86$134.86282,600——
2020-08-28$134.89$134.89207,100——
2020-08-27$136.47$136.47243,000——
2020-08-26$136.39$136.39303,200——
2020-08-25$138.83$138.83205,200——
2020-08-24$140.02$140.02252,200——
2020-08-21$138.14$138.14298,600——
2020-08-20$139.84$139.84345,500——
2020-08-19$142.56$142.56268,900——
2020-08-18$142.63$142.63300,500——
2020-08-17$141.87$141.87269,000——
2020-08-14$140.97$140.97156,800——
2020-08-13$138.97$138.97135,100——
2020-08-12$139.44$139.44164,900——
2020-08-11$137.58$137.58240,100——
2020-08-10$139.59$139.59223,500——
2020-08-07$141.16$141.16353,800——
2020-08-06$138.55$138.55200,200——
2020-08-05$137.74$137.74260,900——
2020-08-04$138.95$138.95300,900——
2020-08-03$135.78$135.78272,700——
2020-07-31$132.41$132.41235,200——
2020-07-30$133.60$133.60218,600——
2020-07-29$132.75$132.75210,000——
2020-07-28$133.18$133.18233,800——
2020-07-27$135.97$135.97297,300——
2020-07-24$135.85$135.85380,800——
2020-07-23$139.42$139.42502,700——
2020-07-22$139.91$139.91753,300——
2020-07-21$134.72$134.721,115,700——
2020-07-20$117.91$117.91381,900——
2020-07-17$116.87$116.87292,900——
2020-07-16$115.84$115.84292,100——
2020-07-15$117.25$117.25341,400——
2020-07-14$115.97$115.97366,100——
2020-07-13$112.85$112.85305,800——
2020-07-10$114.70$114.70302,600——
2020-07-09$112.35$112.35286,700——
2020-07-08$111.86$111.86231,500——
2020-07-07$112.05$112.05247,600——
2020-07-06$113.26$113.26272,300——
2020-07-02$111.80$111.80292,400——
2020-07-01$111.97$111.97278,300——
2020-06-30$112.59$112.59390,700——
2020-06-29$109.58$109.58602,300——
2020-06-26$110.71$110.711,057,500——
2020-06-25$116.13$116.13405,800——
2020-06-24$116.91$116.91414,400——
2020-06-23$116.75$116.75374,100——
2020-06-22$116.26$116.26291,000——
2020-06-19$113.79$113.79734,200——
2020-06-18$112.87$112.87381,500——
2020-06-17$113.51$113.51283,900——
2020-06-16$113.57$113.57329,400——
2020-06-15$111.75$111.75302,900——
2020-06-12$109.58$109.58365,800——
2020-06-11$109.29$109.29411,000——
2020-06-10$115.96$115.96479,700——
2020-06-09$112.76$112.76396,400——
2020-06-08$115.16$115.16403,900——
2020-06-05$112.59$112.59367,200——
2020-06-04$111.02$111.02291,500——
2020-06-03$113.41$113.41400,900——
2020-06-02$115.68$115.68229,700——
2020-06-01$115.34$115.34266,200——
2020-05-29$116.10$116.10328,000——
2020-05-28$113.96$113.96328,700——
2020-05-27$116.49$116.49456,700——
2020-05-26$115.16$115.16229,400——
2020-05-22$116.18$116.18324,700——
2020-05-21$115.86$115.86237,600——
2020-05-20$115.47$115.47239,400——
2020-05-19$112.98$112.98293,900——
2020-05-18$115.98$115.98442,300——
2020-05-15$111.82$111.82279,700——
2020-05-14$107.36$107.36339,400——
2020-05-13$106.44$106.44381,800——
2020-05-12$109.11$109.11292,500——
2020-05-11$112.73$112.73326,600——
2020-05-08$114.10$114.10255,500——
2020-05-07$109.81$109.81280,600——
2020-05-06$110.91$110.91271,100——
2020-05-05$108.24$108.24295,300——
2020-05-04$110.55$110.55393,500——
2020-05-01$102.47$102.47394,100——
2020-04-30$106.80$106.80412,700——
2020-04-29$109.07$109.07407,500——
2020-04-28$109.58$109.58336,200——
2020-04-27$110.01$110.01342,400——
2020-04-24$109.95$109.95471,300——
2020-04-23$109.06$109.06315,200——
2020-04-22$108.59$108.59358,700——
2020-04-21$110.73$110.73439,900——
2020-04-20$110.07$110.07506,300——
2020-04-17$108.22$108.22737,500——
2020-04-16$102.86$102.86441,400——
2020-04-15$102.37$102.37390,500——
2020-04-14$107.48$107.48306,400——
2020-04-13$103.30$103.30321,600——
2020-04-09$105.85$105.85299,900——
2020-04-08$99.87$99.87323,000——
2020-04-07$101.81$101.81501,100——
2020-04-06$97.02$97.02452,800——
2020-04-03$84.71$84.71385,900——
2020-04-02$84.32$84.32278,500——
2020-04-01$82.94$82.94417,700——
2020-03-31$84.36$84.36386,600——
2020-03-30$84.46$84.46476,400——
2020-03-27$83.06$83.06549,200——
2020-03-26$88.55$88.55459,400——
2020-03-25$84.48$84.48595,200——
2020-03-24$87.26$87.26844,400——
2020-03-23$81.49$81.49750,300——
2020-03-20$93.47$93.47847,900——
2020-03-19$100.45$100.45942,200——
2020-03-18$95.60$95.601,021,400——
2020-03-17$104.08$104.081,126,700——
2020-03-16$94.77$94.77995,700——
2020-03-13$100.45$100.45619,100——
2020-03-12$93.11$93.11707,500——
2020-03-11$102.47$102.47710,600——
2020-03-10$107.99$107.991,078,500——
2020-03-09$111.77$111.771,269,000——
2020-03-06$106.92$106.92834,600——
2020-03-05$104.57$104.57614,500——
2020-03-04$104.65$104.65439,800——
2020-03-03$100.51$100.51587,000——
2020-03-02$100.72$100.72418,600——
2020-02-28$97.50$97.50580,400——
2020-02-27$95.65$95.65514,500——
2020-02-26$97.66$97.66221,400——
2020-02-25$99.85$99.85381,500——
2020-02-24$101.71$101.71291,500——
2020-02-21$103.58$103.58270,100——
2020-02-20$104.35$104.35352,700——
2020-02-19$106.61$106.61286,500——
2020-02-18$106.47$106.47197,600——
2020-02-14$105.08$105.08292,000——
2020-02-13$105.47$105.47264,900——
2020-02-12$105.10$105.10242,800——
2020-02-11$105.64$105.64253,500——
2020-02-10$105.21$105.21260,200——
2020-02-07$106.14$106.14241,600——
2020-02-06$105.33$105.33271,300——
2020-02-05$106.72$106.72471,100——
2020-02-04$105.71$105.71622,100——
2020-02-03$103.26$103.26442,600——
2020-01-31$102.17$102.17818,400——
2020-01-30$105.89$105.891,549,100——
2020-01-29$113.02$113.02541,300——
2020-01-28$113.67$113.67397,400——
2020-01-27$112.87$112.87470,000——
2020-01-24$111.53$111.53360,000——
2020-01-23$111.38$111.38289,600——
2020-01-22$112.56$112.56339,500——
2020-01-21$113.26$113.26299,100——
2020-01-17$112.24$112.24281,700——
2020-01-16$112.52$112.52233,700——
2020-01-15$111.96$111.96303,400——
2020-01-14$113.30$113.30217,400——
2020-01-13$113.08$113.08320,700——
2020-01-10$111.31$111.31410,400——
2020-01-09$112.66$112.66359,700——
2020-01-08$113.82$113.82224,100——
2020-01-07$113.72$113.72526,900——
2020-01-06$111.97$111.97472,100——
2020-01-03$113.78$113.78486,000——
2020-01-02$115.00$115.00317,300——