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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$356.56$363.44124,100——
2023-12-28$355.80$362.67128,200——
2023-12-27$355.69$362.56159,300——
2023-12-26$354.32$361.16115,300——
2023-12-22$360.56$367.52142,800——
2023-12-21$361.28$368.26176,400——
2023-12-20$354.97$361.82151,900——
2023-12-19$361.98$368.97128,300——
2023-12-18$360.86$367.83137,100——
2023-12-15$356.51$363.39373,800——
2023-12-14$358.00$364.91338,000——
2023-12-13$361.62$368.60195,100——
2023-12-12$360.02$366.97191,000——
2023-12-11$355.48$362.34281,500——
2023-12-08$354.06$360.90195,400——
2023-12-07$359.80$366.75159,000——
2023-12-06$359.99$366.94240,600——
2023-12-05$365.11$372.16227,500——
2023-12-04$367.52$374.62282,300——
2023-12-01$370.62$377.78177,500——
2023-11-30$369.55$376.69257,300——
2023-11-29$363.23$370.24313,700——
2023-11-28$364.90$371.95190,200——
2023-11-27$368.29$375.40123,200——
2023-11-24$369.06$376.1968,500——
2023-11-22$369.72$376.86117,000——
2023-11-21$368.27$375.38243,200——
2023-11-20$364.95$372.00140,100——
2023-11-17$362.03$369.02217,400——
2023-11-16$363.94$370.97240,900——
2023-11-15$367.51$374.61238,300——
2023-11-14$373.42$380.63222,400——
2023-11-13$371.33$378.50202,600——
2023-11-10$364.04$371.07254,800——
2023-11-09$366.03$373.10218,700——
2023-11-08$365.32$372.37235,500——
2023-11-07$370.47$377.62280,900——
2023-11-06$374.32$381.55266,200——
2023-11-03$378.84$386.15252,900——
2023-11-02$371.18$377.93378,100——
2023-11-01$365.36$372.00183,500——
2023-10-31$362.69$369.28198,300——
2023-10-30$361.06$367.62276,200——
2023-10-27$363.84$370.46269,500——
2023-10-26$360.51$367.06209,000——
2023-10-25$356.55$363.03192,500——
2023-10-24$353.33$359.75273,200——
2023-10-23$357.11$363.60193,100——
2023-10-20$361.30$367.87182,500——
2023-10-19$364.94$371.58302,800——
2023-10-18$370.27$377.00222,200——
2023-10-17$366.53$373.19301,800——
2023-10-16$364.53$371.16149,500——
2023-10-13$359.88$366.42183,300——
2023-10-12$360.42$366.97227,900——
2023-10-11$362.96$369.56180,700——
2023-10-10$365.10$371.74202,300——
2023-10-09$364.76$371.39209,600——
2023-10-06$356.25$362.73279,100——
2023-10-05$350.35$356.72244,400——
2023-10-04$347.83$354.15219,500——
2023-10-03$343.48$349.72207,500——
2023-10-02$347.63$353.95191,100——
2023-09-29$341.73$347.94280,900——
2023-09-28$345.16$351.44152,400——
2023-09-27$345.42$351.70259,200——
2023-09-26$340.09$346.27268,500——
2023-09-25$344.73$351.00254,900——
2023-09-22$342.00$348.22134,700——
2023-09-21$339.64$345.82158,300——
2023-09-20$341.47$347.68161,800——
2023-09-19$337.66$343.80237,700——
2023-09-18$340.78$346.98218,300——
2023-09-15$333.85$339.92548,000——
2023-09-14$336.84$342.96215,700——
2023-09-13$334.16$340.24397,800——
2023-09-12$322.18$328.04262,100——
2023-09-11$310.99$316.64193,300——
2023-09-08$312.82$318.51221,800——
2023-09-07$311.26$316.92273,400——
2023-09-06$315.09$320.82136,700——
2023-09-05$315.61$321.35235,500——
2023-09-01$318.44$324.23242,300——
2023-08-31$317.64$323.42242,800——
2023-08-30$319.19$324.99186,800——
2023-08-29$317.55$323.32240,900——
2023-08-28$318.01$323.79209,900——
2023-08-25$319.65$325.46313,000——
2023-08-24$315.58$320.92240,800——
2023-08-23$311.61$316.88200,000——
2023-08-22$309.89$315.13151,300——
2023-08-21$312.96$318.26166,800——
2023-08-18$316.96$322.32273,600——
2023-08-17$314.33$319.65123,200——
2023-08-16$317.54$322.91107,000——
2023-08-15$315.74$321.08127,900——
2023-08-14$317.34$322.71184,000——
2023-08-11$315.58$320.92159,700——
2023-08-10$312.36$317.65190,800——
2023-08-09$307.96$313.17139,800——
2023-08-08$303.56$308.70198,100——
2023-08-07$302.76$307.88151,700——
2023-08-04$300.60$305.69193,600——
2023-08-03$295.25$300.25478,700——
2023-08-02$299.20$304.26322,200——
2023-08-01$303.27$308.40246,700——
2023-07-31$307.03$312.23167,200——
2023-07-28$302.25$307.37190,100——
2023-07-27$302.79$307.91278,000——
2023-07-26$307.80$313.01303,800——
2023-07-25$315.45$320.79195,300——
2023-07-24$320.66$326.09142,700——
2023-07-21$318.25$323.64163,100——
2023-07-20$318.50$323.89143,900——
2023-07-19$321.11$326.54197,600——
2023-07-18$320.18$325.60194,400——
2023-07-17$314.25$319.57206,300——
2023-07-14$310.08$315.33182,900——
2023-07-13$305.36$310.53185,900——
2023-07-12$305.88$311.06242,500——
2023-07-11$311.68$316.95244,300——
2023-07-10$304.06$309.21199,600——
2023-07-07$304.94$310.10266,700——
2023-07-06$309.34$314.57284,000——
2023-07-05$309.68$314.92219,700——
2023-07-03$310.61$315.8789,700——
2023-06-30$311.11$316.37276,600——
2023-06-29$305.23$310.40312,000——
2023-06-28$297.14$302.17448,600——
2023-06-27$290.10$295.01234,400——
2023-06-26$290.63$295.55252,600——
2023-06-23$292.49$297.442,643,500——
2023-06-22$292.72$297.67254,800——
2023-06-21$289.56$294.46248,800——
2023-06-20$288.60$293.48278,700——
2023-06-16$289.23$294.12306,900——
2023-06-15$292.44$297.39176,100——
2023-06-14$291.95$296.89222,600——
2023-06-13$289.13$294.02202,100——
2023-06-12$289.47$294.37226,500——
2023-06-09$284.66$289.48218,000——
2023-06-08$286.78$291.63220,000——
2023-06-07$281.90$286.67353,700——
2023-06-06$284.97$289.79205,900——
2023-06-05$286.08$290.92201,600——
2023-06-02$289.25$294.15229,000——
2023-06-01$280.87$285.62364,700——
2023-05-31$276.42$281.10320,500——
2023-05-30$280.54$285.29287,900——
2023-05-26$281.56$286.32221,600——
2023-05-25$285.88$290.72323,500——
2023-05-24$279.93$284.67316,200——
2023-05-23$274.81$279.46306,300——
2023-05-22$273.29$277.91354,400——
2023-05-19$277.72$282.42335,100——
2023-05-18$277.86$282.56208,300——
2023-05-17$279.87$284.61158,500——
2023-05-16$278.56$283.27207,800——
2023-05-15$280.39$285.14138,200——
2023-05-12$283.83$288.63227,500——
2023-05-11$277.56$281.87201,200——
2023-05-10$284.87$289.29158,300——
2023-05-09$284.26$288.67160,600——
2023-05-08$284.93$289.36260,900——
2023-05-05$291.88$296.41354,100——
2023-05-04$281.59$285.96384,800——
2023-05-03$280.53$284.89645,800——
2023-05-02$276.14$280.43257,300——
2023-05-01$276.08$280.37175,500——
2023-04-28$275.23$279.50274,500——
2023-04-27$275.38$279.66220,300——
2023-04-26$273.50$277.75194,000——
2023-04-25$273.12$277.36187,200——
2023-04-24$278.98$283.31182,200——
2023-04-21$273.45$277.70300,100——
2023-04-20$272.69$276.93146,200——
2023-04-19$272.29$276.52321,300——
2023-04-18$269.19$273.37214,900——
2023-04-17$272.20$276.43189,600——
2023-04-14$272.91$277.15286,600——
2023-04-13$271.20$275.41369,200——
2023-04-12$268.01$272.17290,000——
2023-04-11$264.50$268.61253,700——
2023-04-10$256.10$260.08219,700——
2023-04-06$253.91$257.85166,100——
2023-04-05$252.00$255.91198,300——
2023-04-04$252.07$255.98211,800——
2023-04-03$259.45$263.48206,500——
2023-03-31$258.05$262.06286,900——
2023-03-30$253.35$257.28144,000——
2023-03-29$250.95$254.85235,900——
2023-03-28$253.70$257.64181,700——
2023-03-27$250.58$254.47233,300——
2023-03-24$245.98$249.80178,800——
2023-03-23$246.74$250.57330,200——
2023-03-22$246.00$249.82172,900——
2023-03-21$247.49$251.33219,300——
2023-03-20$251.27$255.17206,000——
2023-03-17$244.50$248.30780,600——
2023-03-16$248.27$252.13394,500——
2023-03-15$240.43$244.16469,100——
2023-03-14$240.06$243.79395,200——
2023-03-13$244.33$248.12362,200——
2023-03-10$253.26$257.19286,600——
2023-03-09$259.91$263.95339,100——
2023-03-08$253.38$257.32483,700——
2023-03-07$260.74$264.79333,600——
2023-03-06$260.91$264.96264,200——
2023-03-03$259.25$263.28244,300——
2023-03-02$256.37$260.35236,300——
2023-03-01$255.20$259.16350,400——
2023-02-28$255.09$259.05337,000——
2023-02-27$266.24$270.37270,500——
2023-02-24$264.68$268.79228,500——
2023-02-23$266.16$270.29203,600——
2023-02-22$266.51$270.65262,300——
2023-02-21$270.65$274.85231,900——
2023-02-17$274.02$278.28210,400——
2023-02-16$272.65$276.51323,200——
2023-02-15$268.20$272.00160,900——
2023-02-14$266.37$270.14214,400——
2023-02-13$270.07$273.89377,600——
2023-02-10$274.41$278.29511,900——
2023-02-09$262.31$266.02345,700——
2023-02-08$263.48$267.21301,400——
2023-02-07$255.18$258.79327,000——
2023-02-06$259.75$263.43400,800——
2023-02-03$253.77$257.36469,100——
2023-02-02$260.86$264.551,247,800——
2023-02-01$270.50$274.33462,000——
2023-01-31$272.03$275.88291,100——
2023-01-30$268.39$272.19304,100——
2023-01-27$263.56$267.29170,300——
2023-01-26$267.96$271.75136,400——
2023-01-25$265.59$269.35166,200——
2023-01-24$262.10$265.81194,200——
2023-01-23$258.33$261.99454,600——
2023-01-20$253.98$257.57297,600——
2023-01-19$260.05$263.73296,500——
2023-01-18$262.19$265.90223,300——
2023-01-17$267.92$271.71256,900——
2023-01-13$270.41$274.24228,700——
2023-01-12$266.28$270.05233,200——
2023-01-11$263.10$266.82219,600——
2023-01-10$264.01$267.75262,100——
2023-01-09$265.55$269.31249,600——
2023-01-06$270.11$273.93317,400——
2023-01-05$266.75$270.53256,100——
2023-01-04$268.70$272.50324,800——
2023-01-03$272.81$276.67346,800——