MURPHY USA INC

Ticker: MUSA CUSIP: 626755102 Class: EQTY

MEEDER ASSET MANAGEMENT INC's Holding History (CIK: 0000809443)

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

Q4 2025

Shares 495 Value ($000) $200 Avg Close $383.35 Range $349.22 - $413.97

Q2 2025

Shares 29 Value ($000) $12 Avg Close $452.94 Range $384.23 - $520.87

Q1 2025

Shares 2,362 Value ($000) $1,110 Avg Close $472.46 Range $427.36 - $518.07

Q3 2022

Shares 113 Value ($000) $31 Avg Close $275.20 Range $227.20 - $298.11

Q2 2022

Shares 407 Value ($000) $94 Avg Close $231.74 Range $196.34 - $258.27

Q1 2022

Shares 1,637 Value ($000) $327 Avg Close $184.28 Range $161.40 - $200.39

Q3 2021

Shares 105 Value ($000) $18 Avg Close $147.50 Range $128.17 - $168.08

Q2 2021

Shares 84 Value ($000) $11 Avg Close $134.94 Range $123.71 - $143.87

Q1 2021

Shares 66 Value ($000) $10 Avg Close $126.00 Range $116.34 - $155.15

Q3 2020

Shares 38 Value ($000) $5 Avg Close $128.55 Range $107.52 - $140.06

Q2 2020

Shares 2,625 Value ($000) $296 Avg Close $106.48 Range $77.67 - $115.42

Q1 2020

Shares 1,835 Value ($000) $155 Avg Close $100.87 Range $76.55 - $113.98

Q4 2019

Shares 2,160 Value ($000) $252 Avg Close $104.84 Range $81.83 - $117.85

Q3 2019

Shares 816 Value ($000) $70 Avg Close $85.49 Range $78.68 - $92.06

Q2 2019

Shares 2 Value ($000) $0 Avg Close $81.35 Range $77.28 - $86.10

Q3 2018

Shares 94 Value ($000) $8 Avg Close $80.24 Range $70.34 - $85.87

Q2 2018

Shares 505 Value ($000) $37,516 Avg Close $67.13 Range $59.34 - $79.17

Q2 2016

Shares 2,730 Value ($000) $203 Avg Close $63.31 Range $55.33 - $72.12

Q1 2016

Shares 9,241 Value ($000) $568 Avg Close $59.82 Range $50.23 - $66.09

Q4 2015

Shares 4,358 Value ($000) $264 Avg Close $58.12 Range $51.76 - $63.89

Q3 2015

Shares 32,723 Value ($000) $1,798 Avg Close $51.75 Range $46.39 - $55.88

Q2 2015

Shares 42,549 Value ($000) $2,375 Avg Close $61.03 Range $54.10 - $71.58

Q1 2015

Shares 37,310 Value ($000) $2,700 Avg Close $68.30 Range $64.83 - $71.90

Q4 2014

Shares 34,425 Value ($000) $2,370 Avg Close $57.70 Range $47.35 - $68.21

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	495	$200	$383.35	$349.22 - $413.97
Q2 2025	29	$12	$452.94	$384.23 - $520.87
Q1 2025	2,362	$1,110	$472.46	$427.36 - $518.07
Q3 2022	113	$31	$275.20	$227.20 - $298.11
Q2 2022	407	$94	$231.74	$196.34 - $258.27
Q1 2022	1,637	$327	$184.28	$161.40 - $200.39
Q3 2021	105	$18	$147.50	$128.17 - $168.08
Q2 2021	84	$11	$134.94	$123.71 - $143.87
Q1 2021	66	$10	$126.00	$116.34 - $155.15
Q3 2020	38	$5	$128.55	$107.52 - $140.06
Q2 2020	2,625	$296	$106.48	$77.67 - $115.42
Q1 2020	1,835	$155	$100.87	$76.55 - $113.98
Q4 2019	2,160	$252	$104.84	$81.83 - $117.85
Q3 2019	816	$70	$85.49	$78.68 - $92.06
Q2 2019	2	$0	$81.35	$77.28 - $86.10
Q3 2018	94	$8	$80.24	$70.34 - $85.87
Q2 2018	505	$37,516	$67.13	$59.34 - $79.17
Q2 2016	2,730	$203	$63.31	$55.33 - $72.12
Q1 2016	9,241	$568	$59.82	$50.23 - $66.09
Q4 2015	4,358	$264	$58.12	$51.76 - $63.89
Q3 2015	32,723	$1,798	$51.75	$46.39 - $55.88
Q2 2015	42,549	$2,375	$61.03	$54.10 - $71.58
Q1 2015	37,310	$2,700	$68.30	$64.83 - $71.90
Q4 2014	34,425	$2,370	$57.70	$47.35 - $68.21