MURPHY USA INC

Ticker: MUSA CUSIP: 626755102 Class: EQTY

Legal & General Group Plc's Holding History (CIK: 0000764068)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 30,074 Value ($000) $12,135 Avg Close $383.35 Range $349.22 - $413.97

Q3 2025

Shares 37,729 Value ($000) $14,649 Avg Close $394.84 Range $344.15 - $436.63

Q2 2025

Shares 40,843 Value ($000) $16,615 Avg Close $452.94 Range $384.23 - $520.87

Q1 2025

Shares 40,258 Value ($000) $18,914 Avg Close $472.46 Range $427.36 - $518.07

Q4 2024

Shares 40,351 Value ($000) $20,246 Avg Close $507.74 Range $467.15 - $558.09

Q3 2024

Shares 43,467 Value ($000) $21,424 Avg Close $498.16 Range $442.88 - $548.81

Q2 2024

Shares 40,486 Value ($000) $19,007 Avg Close $432.36 Range $378.91 - $486.37

Q1 2024

Shares 49,874 Value ($000) $20,907 Avg Close $387.51 Range $347.32 - $422.52

Q4 2023

Shares 47,871 Value ($000) $17,069 Avg Close $358.80 Range $336.46 - $378.11

Q3 2023

Shares 51,470 Value ($000) $17,589 Avg Close $314.19 Range $279.24 - $344.27

Q2 2023

Shares 53,036 Value ($000) $16,500 Avg Close $276.59 Range $245.55 - $310.68

Q1 2023

Shares 57,925 Value ($000) $14,948 Avg Close $256.65 Range $228.67 - $277.44

Q4 2022

Shares 61,131 Value ($000) $17,089 Avg Close $285.70 Range $263.51 - $318.04

Q3 2022

Shares 60,122 Value ($000) $16,528 Avg Close $275.20 Range $227.20 - $298.11

Q2 2022

Shares 60,146 Value ($000) $14,006 Avg Close $231.74 Range $196.34 - $258.27

Q1 2022

Shares 38,601 Value ($000) $7,718 Avg Close $184.28 Range $161.40 - $200.39

Q4 2021

Shares 38,118 Value ($000) $7,594 Avg Close $175.22 Range $156.63 - $197.27

Q3 2021

Shares 38,349 Value ($000) $6,415 Avg Close $147.50 Range $128.17 - $168.08

Q2 2021

Shares 49,758 Value ($000) $6,636 Avg Close $134.94 Range $123.71 - $143.87

Q1 2021

Shares 57,790 Value ($000) $8,355 Avg Close $126.00 Range $116.34 - $155.15

Q4 2020

Shares 57,069 Value ($000) $7,468 Avg Close $124.95 Range $113.81 - $134.34

Q3 2020

Shares 63,236 Value ($000) $8,112 Avg Close $128.55 Range $107.52 - $140.06

Q2 2020

Shares 64,934 Value ($000) $7,311 Avg Close $106.48 Range $77.67 - $115.42

Q1 2020

Shares 66,059 Value ($000) $5,573 Avg Close $100.87 Range $76.55 - $113.98

Q4 2019

Shares 67,424 Value ($000) $7,888 Avg Close $104.84 Range $81.83 - $117.85

Q3 2019

Shares 71,971 Value ($000) $6,139 Avg Close $85.49 Range $78.68 - $92.06

Q2 2019

Shares 65,080 Value ($000) $5,469 Avg Close $81.35 Range $77.28 - $86.10

Q1 2019

Shares 64,216 Value ($000) $5,498 Avg Close $76.81 Range $70.05 - $83.49

Q4 2018

Shares 66,001 Value ($000) $5,058 Avg Close $76.65 Range $68.02 - $83.49

Q3 2018

Shares 73,374 Value ($000) $6,271 Avg Close $80.24 Range $70.34 - $85.87

Q2 2018

Shares 72,871 Value ($000) $5,413 Avg Close $67.13 Range $59.34 - $79.17

Q1 2018

Shares 77,713 Value ($000) $5,658 Avg Close $75.89 Range $65.70 - $87.18

Q4 2017

Shares 94,545 Value ($000) $7,600 Avg Close $73.43 Range $66.61 - $79.03

Q3 2017

Shares 99,988 Value ($000) $6,900 Avg Close $67.62 Range $62.01 - $77.74

Q2 2017

Shares 99,613 Value ($000) $7,377 Avg Close $68.00 Range $62.24 - $73.08

Q1 2017

Shares 98,045 Value ($000) $7,196 Avg Close $64.10 Range $58.75 - $71.81

Q4 2016

Shares 83,971 Value ($000) $5,167 Avg Close $65.42 Range $55.53 - $71.33

Q3 2016

Shares 80,746 Value ($000) $5,757 Avg Close $72.59 Range $68.06 - $78.19

Q2 2016

Shares 93,846 Value ($000) $6,956 Avg Close $63.31 Range $55.33 - $72.12

Q1 2016

Shares 85,903 Value ($000) $5,281 Avg Close $59.82 Range $50.23 - $66.09

Q4 2015

Shares 97,660 Value ($000) $5,941 Avg Close $58.12 Range $51.76 - $63.89

Q3 2015

Shares 99,295 Value ($000) $5,456 Avg Close $51.75 Range $46.39 - $55.88

Q2 2015

Shares 98,103 Value ($000) $5,480 Avg Close $61.03 Range $54.10 - $71.58

Q1 2015

Shares 89,954 Value ($000) $6,514 Avg Close $68.30 Range $64.83 - $71.90

Q4 2014

Shares 81,917 Value ($000) $5,648 Avg Close $57.70 Range $47.35 - $68.21

Q3 2014

Shares 61,434 Value ($000) $3,264 Avg Close $50.27 Range $45.88 - $54.80

Q2 2014

Shares 47,728 Value ($000) $2,333 Avg Close $45.04 Range $38.73 - $51.26

Q1 2014

Shares 34,381 Value ($000) $1,396 Avg Close $39.32 Range $36.05 - $42.65

Q4 2013

Shares 19,213 Value ($000) $798 Avg Close $41.23 Range $38.17 - $45.60

Q3 2013

Shares 193,290 Value ($000) $7,807 Avg Close $38.02 Range $35.11 - $40.42

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	30,074	$12,135	$383.35	$349.22 - $413.97
Q3 2025	37,729	$14,649	$394.84	$344.15 - $436.63
Q2 2025	40,843	$16,615	$452.94	$384.23 - $520.87
Q1 2025	40,258	$18,914	$472.46	$427.36 - $518.07
Q4 2024	40,351	$20,246	$507.74	$467.15 - $558.09
Q3 2024	43,467	$21,424	$498.16	$442.88 - $548.81
Q2 2024	40,486	$19,007	$432.36	$378.91 - $486.37
Q1 2024	49,874	$20,907	$387.51	$347.32 - $422.52
Q4 2023	47,871	$17,069	$358.80	$336.46 - $378.11
Q3 2023	51,470	$17,589	$314.19	$279.24 - $344.27
Q2 2023	53,036	$16,500	$276.59	$245.55 - $310.68
Q1 2023	57,925	$14,948	$256.65	$228.67 - $277.44
Q4 2022	61,131	$17,089	$285.70	$263.51 - $318.04
Q3 2022	60,122	$16,528	$275.20	$227.20 - $298.11
Q2 2022	60,146	$14,006	$231.74	$196.34 - $258.27
Q1 2022	38,601	$7,718	$184.28	$161.40 - $200.39
Q4 2021	38,118	$7,594	$175.22	$156.63 - $197.27
Q3 2021	38,349	$6,415	$147.50	$128.17 - $168.08
Q2 2021	49,758	$6,636	$134.94	$123.71 - $143.87
Q1 2021	57,790	$8,355	$126.00	$116.34 - $155.15
Q4 2020	57,069	$7,468	$124.95	$113.81 - $134.34
Q3 2020	63,236	$8,112	$128.55	$107.52 - $140.06
Q2 2020	64,934	$7,311	$106.48	$77.67 - $115.42
Q1 2020	66,059	$5,573	$100.87	$76.55 - $113.98
Q4 2019	67,424	$7,888	$104.84	$81.83 - $117.85
Q3 2019	71,971	$6,139	$85.49	$78.68 - $92.06
Q2 2019	65,080	$5,469	$81.35	$77.28 - $86.10
Q1 2019	64,216	$5,498	$76.81	$70.05 - $83.49
Q4 2018	66,001	$5,058	$76.65	$68.02 - $83.49
Q3 2018	73,374	$6,271	$80.24	$70.34 - $85.87
Q2 2018	72,871	$5,413	$67.13	$59.34 - $79.17
Q1 2018	77,713	$5,658	$75.89	$65.70 - $87.18
Q4 2017	94,545	$7,600	$73.43	$66.61 - $79.03
Q3 2017	99,988	$6,900	$67.62	$62.01 - $77.74
Q2 2017	99,613	$7,377	$68.00	$62.24 - $73.08
Q1 2017	98,045	$7,196	$64.10	$58.75 - $71.81
Q4 2016	83,971	$5,167	$65.42	$55.53 - $71.33
Q3 2016	80,746	$5,757	$72.59	$68.06 - $78.19
Q2 2016	93,846	$6,956	$63.31	$55.33 - $72.12
Q1 2016	85,903	$5,281	$59.82	$50.23 - $66.09
Q4 2015	97,660	$5,941	$58.12	$51.76 - $63.89
Q3 2015	99,295	$5,456	$51.75	$46.39 - $55.88
Q2 2015	98,103	$5,480	$61.03	$54.10 - $71.58
Q1 2015	89,954	$6,514	$68.30	$64.83 - $71.90
Q4 2014	81,917	$5,648	$57.70	$47.35 - $68.21
Q3 2014	61,434	$3,264	$50.27	$45.88 - $54.80
Q2 2014	47,728	$2,333	$45.04	$38.73 - $51.26
Q1 2014	34,381	$1,396	$39.32	$36.05 - $42.65
Q4 2013	19,213	$798	$41.23	$38.17 - $45.60
Q3 2013	193,290	$7,807	$38.02	$35.11 - $40.42