MURPHY USA INC

Ticker: MUSA CUSIP: 626755102 Class: EQTY

D. E. Shaw & Co., Inc.'s Holding History (CIK: 0001009207)

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

Q4 2025

Shares 255,158 Value ($000) $102,961 Avg Close $383.35 Range $349.22 - $413.97

Q3 2025

Shares 43,766 Value ($000) $16,993 Avg Close $394.84 Range $344.15 - $436.63

Q2 2025

Shares 78,288 Value ($000) $31,848 Avg Close $452.94 Range $384.23 - $520.87

Q1 2025

Shares 139,369 Value ($000) $65,477 Avg Close $472.46 Range $427.36 - $518.07

Q4 2024

Shares 99,538 Value ($000) $49,943 Avg Close $507.74 Range $467.15 - $558.09

Q3 2024

Shares 18,056 Value ($000) $8,899 Avg Close $498.16 Range $442.88 - $548.81

Q2 2024

Shares 19,609 Value ($000) $9,206 Avg Close $432.36 Range $378.91 - $486.37

Q1 2024

Shares 63,714 Value ($000) $26,709 Avg Close $387.51 Range $347.32 - $422.52

Q4 2023

Shares 58,088 Value ($000) $20,712 Avg Close $358.80 Range $336.46 - $378.11

Q3 2023

Shares 13,924 Value ($000) $4,758 Avg Close $314.19 Range $279.24 - $344.27

Q2 2023

Shares 54,374 Value ($000) $16,916 Avg Close $276.59 Range $245.55 - $310.68

Q1 2023

Shares 1,300 Value ($000) $335 Avg Close $256.65 Range $228.67 - $277.44

Q4 2022

Shares 1,102 Value ($000) $308 Avg Close $285.70 Range $263.51 - $318.04

Q1 2022

Shares 24,216 Value ($000) $4,842 Avg Close $184.28 Range $161.40 - $200.39

Q4 2021

Shares 28,873 Value ($000) $5,752 Avg Close $175.22 Range $156.63 - $197.27

Q3 2021

Shares 38,017 Value ($000) $6,358 Avg Close $147.50 Range $128.17 - $168.08

Q2 2021

Shares 74,861 Value ($000) $9,985 Avg Close $134.94 Range $123.71 - $143.87

Q1 2021

Shares 266,423 Value ($000) $38,514 Avg Close $126.00 Range $116.34 - $155.15

Q4 2020

Shares 170,048 Value ($000) $22,254 Avg Close $124.95 Range $113.81 - $134.34

Q3 2020

Shares 145,845 Value ($000) $18,707 Avg Close $128.55 Range $107.52 - $140.06

Q2 2020

Shares 50,671 Value ($000) $5,705 Avg Close $106.48 Range $77.67 - $115.42

Q1 2020

Shares 21,293 Value ($000) $1,796 Avg Close $100.87 Range $76.55 - $113.98

Q4 2019

Shares 29,320 Value ($000) $3,430 Avg Close $104.84 Range $81.83 - $117.85

Q3 2019

Shares 88,451 Value ($000) $7,545 Avg Close $85.49 Range $78.68 - $92.06

Q2 2019

Shares 71,541 Value ($000) $6,011 Avg Close $81.35 Range $77.28 - $86.10

Q1 2019

Shares 100,862 Value ($000) $8,636 Avg Close $76.81 Range $70.05 - $83.49

Q4 2018

Shares 99,576 Value ($000) $7,632 Avg Close $76.65 Range $68.02 - $83.49

Q3 2018

Shares 83,631 Value ($000) $7,147 Avg Close $80.24 Range $70.34 - $85.87

Q2 2018

Shares 81,278 Value ($000) $6,038 Avg Close $67.13 Range $59.34 - $79.17

Q1 2018

Shares 75,484 Value ($000) $5,495 Avg Close $75.89 Range $65.70 - $87.18

Q4 2017

Shares 111,543 Value ($000) $8,963 Avg Close $73.43 Range $66.61 - $79.03

Q3 2017

Shares 164,890 Value ($000) $11,377 Avg Close $67.62 Range $62.01 - $77.74

Q2 2017

Shares 79,749 Value ($000) $5,911 Avg Close $68.00 Range $62.24 - $73.08

Q1 2017

Shares 104,184 Value ($000) $7,648 Avg Close $64.10 Range $58.75 - $71.81

Q4 2016

Shares 89,809 Value ($000) $5,521 Avg Close $65.42 Range $55.53 - $71.33

Q3 2016

Shares 124,415 Value ($000) $8,878 Avg Close $72.59 Range $68.06 - $78.19

Q2 2016

Shares 426,176 Value ($000) $31,606 Avg Close $63.31 Range $55.33 - $72.12

Q1 2016

Shares 271,560 Value ($000) $16,687 Avg Close $59.82 Range $50.23 - $66.09

Q4 2015

Shares 187,041 Value ($000) $11,360 Avg Close $58.12 Range $51.76 - $63.89

Q3 2015

Shares 217,949 Value ($000) $11,977 Avg Close $51.75 Range $46.39 - $55.88

Q2 2015

Shares 235,609 Value ($000) $13,152 Avg Close $61.03 Range $54.10 - $71.58

Q1 2015

Shares 205,447 Value ($000) $14,868 Avg Close $68.30 Range $64.83 - $71.90

Q4 2014

Shares 316,318 Value ($000) $21,782 Avg Close $57.70 Range $47.35 - $68.21

Q3 2014

Shares 386,513 Value ($000) $20,509 Avg Close $50.27 Range $45.88 - $54.80

Q2 2014

Shares 585,300 Value ($000) $28,615 Avg Close $45.04 Range $38.73 - $51.26

Q1 2014

Shares 783,450 Value ($000) $31,800 Avg Close $39.32 Range $36.05 - $42.65

Q4 2013

Shares 1,159,874 Value ($000) $48,205 Avg Close $41.23 Range $38.17 - $45.60

Q3 2013

Shares 348,414 Value ($000) $14,072 Avg Close $38.02 Range $35.11 - $40.42

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	255,158	$102,961	$383.35	$349.22 - $413.97
Q3 2025	43,766	$16,993	$394.84	$344.15 - $436.63
Q2 2025	78,288	$31,848	$452.94	$384.23 - $520.87
Q1 2025	139,369	$65,477	$472.46	$427.36 - $518.07
Q4 2024	99,538	$49,943	$507.74	$467.15 - $558.09
Q3 2024	18,056	$8,899	$498.16	$442.88 - $548.81
Q2 2024	19,609	$9,206	$432.36	$378.91 - $486.37
Q1 2024	63,714	$26,709	$387.51	$347.32 - $422.52
Q4 2023	58,088	$20,712	$358.80	$336.46 - $378.11
Q3 2023	13,924	$4,758	$314.19	$279.24 - $344.27
Q2 2023	54,374	$16,916	$276.59	$245.55 - $310.68
Q1 2023	1,300	$335	$256.65	$228.67 - $277.44
Q4 2022	1,102	$308	$285.70	$263.51 - $318.04
Q1 2022	24,216	$4,842	$184.28	$161.40 - $200.39
Q4 2021	28,873	$5,752	$175.22	$156.63 - $197.27
Q3 2021	38,017	$6,358	$147.50	$128.17 - $168.08
Q2 2021	74,861	$9,985	$134.94	$123.71 - $143.87
Q1 2021	266,423	$38,514	$126.00	$116.34 - $155.15
Q4 2020	170,048	$22,254	$124.95	$113.81 - $134.34
Q3 2020	145,845	$18,707	$128.55	$107.52 - $140.06
Q2 2020	50,671	$5,705	$106.48	$77.67 - $115.42
Q1 2020	21,293	$1,796	$100.87	$76.55 - $113.98
Q4 2019	29,320	$3,430	$104.84	$81.83 - $117.85
Q3 2019	88,451	$7,545	$85.49	$78.68 - $92.06
Q2 2019	71,541	$6,011	$81.35	$77.28 - $86.10
Q1 2019	100,862	$8,636	$76.81	$70.05 - $83.49
Q4 2018	99,576	$7,632	$76.65	$68.02 - $83.49
Q3 2018	83,631	$7,147	$80.24	$70.34 - $85.87
Q2 2018	81,278	$6,038	$67.13	$59.34 - $79.17
Q1 2018	75,484	$5,495	$75.89	$65.70 - $87.18
Q4 2017	111,543	$8,963	$73.43	$66.61 - $79.03
Q3 2017	164,890	$11,377	$67.62	$62.01 - $77.74
Q2 2017	79,749	$5,911	$68.00	$62.24 - $73.08
Q1 2017	104,184	$7,648	$64.10	$58.75 - $71.81
Q4 2016	89,809	$5,521	$65.42	$55.53 - $71.33
Q3 2016	124,415	$8,878	$72.59	$68.06 - $78.19
Q2 2016	426,176	$31,606	$63.31	$55.33 - $72.12
Q1 2016	271,560	$16,687	$59.82	$50.23 - $66.09
Q4 2015	187,041	$11,360	$58.12	$51.76 - $63.89
Q3 2015	217,949	$11,977	$51.75	$46.39 - $55.88
Q2 2015	235,609	$13,152	$61.03	$54.10 - $71.58
Q1 2015	205,447	$14,868	$68.30	$64.83 - $71.90
Q4 2014	316,318	$21,782	$57.70	$47.35 - $68.21
Q3 2014	386,513	$20,509	$50.27	$45.88 - $54.80
Q2 2014	585,300	$28,615	$45.04	$38.73 - $51.26
Q1 2014	783,450	$31,800	$39.32	$36.05 - $42.65
Q4 2013	1,159,874	$48,205	$41.23	$38.17 - $45.60
Q3 2013	348,414	$14,072	$38.02	$35.11 - $40.42