MURPHY USA INC

Ticker: MUSA CUSIP: 626755102 Class: EQTY

Quantbot Technologies LP's Holding History (CIK: 0001512991)

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

Q4 2025

Shares 4,076 Value ($000) $1,645 Avg Close $383.35 Range $349.22 - $413.97

Q3 2025

Shares 9,364 Value ($000) $3,636 Avg Close $394.84 Range $344.15 - $436.63

Q1 2025

Shares 147 Value ($000) $69 Avg Close $472.46 Range $427.36 - $518.07

Q3 2024

Shares 1,501 Value ($000) $740 Avg Close $498.16 Range $442.88 - $548.81

Q1 2024

Shares 3,782 Value ($000) $1,585 Avg Close $387.51 Range $347.32 - $422.52

Q4 2023

Shares 7,976 Value ($000) $2,844 Avg Close $358.80 Range $336.46 - $378.11

Q1 2023

Shares 4,695 Value ($000) $1,212 Avg Close $256.65 Range $228.67 - $277.44

Q4 2022

Shares 2,391 Value ($000) $668 Avg Close $285.70 Range $263.51 - $318.04

Q3 2022

Shares 6,329 Value ($000) $1,739 Avg Close $275.20 Range $227.20 - $298.11

Q2 2022

Shares 5,738 Value ($000) $1,336 Avg Close $231.74 Range $196.34 - $258.27

Q1 2022

Shares 1,541 Value ($000) $308 Avg Close $184.28 Range $161.40 - $200.39

Q2 2021

Shares 1,969 Value ($000) $262 Avg Close $134.94 Range $123.71 - $143.87

Q1 2021

Shares 5,961 Value ($000) $861 Avg Close $126.00 Range $116.34 - $155.15

Q4 2020

Shares 681 Value ($000) $89 Avg Close $124.95 Range $113.81 - $134.34

Q3 2020

Shares 1,566 Value ($000) $200 Avg Close $128.55 Range $107.52 - $140.06

Q2 2020

Shares 4,503 Value ($000) $506 Avg Close $106.48 Range $77.67 - $115.42

Q4 2019

Shares 92 Value ($000) $10 Avg Close $104.84 Range $81.83 - $117.85

Q3 2019

Shares 617 Value ($000) $52 Avg Close $85.49 Range $78.68 - $92.06

Q2 2019

Shares 1,100 Value ($000) $92 Avg Close $81.35 Range $77.28 - $86.10

Q4 2018

Shares 200 Value ($000) $15 Avg Close $76.65 Range $68.02 - $83.49

Q3 2017

Shares 24,106 Value ($000) $1,663 Avg Close $67.62 Range $62.01 - $77.74

Q4 2016

Shares 11,074 Value ($000) $680 Avg Close $65.42 Range $55.53 - $71.33

Q2 2016

Shares 433 Value ($000) $32 Avg Close $63.31 Range $55.33 - $72.12

Q2 2015

Shares 3,192 Value ($000) $178 Avg Close $61.03 Range $54.10 - $71.58

Q2 2014

Shares 5,431 Value ($000) $265 Avg Close $45.04 Range $38.73 - $51.26

Q1 2014

Shares 800 Value ($000) $32 Avg Close $39.32 Range $36.05 - $42.65

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,076	$1,645	$383.35	$349.22 - $413.97
Q3 2025	9,364	$3,636	$394.84	$344.15 - $436.63
Q1 2025	147	$69	$472.46	$427.36 - $518.07
Q3 2024	1,501	$740	$498.16	$442.88 - $548.81
Q1 2024	3,782	$1,585	$387.51	$347.32 - $422.52
Q4 2023	7,976	$2,844	$358.80	$336.46 - $378.11
Q1 2023	4,695	$1,212	$256.65	$228.67 - $277.44
Q4 2022	2,391	$668	$285.70	$263.51 - $318.04
Q3 2022	6,329	$1,739	$275.20	$227.20 - $298.11
Q2 2022	5,738	$1,336	$231.74	$196.34 - $258.27
Q1 2022	1,541	$308	$184.28	$161.40 - $200.39
Q2 2021	1,969	$262	$134.94	$123.71 - $143.87
Q1 2021	5,961	$861	$126.00	$116.34 - $155.15
Q4 2020	681	$89	$124.95	$113.81 - $134.34
Q3 2020	1,566	$200	$128.55	$107.52 - $140.06
Q2 2020	4,503	$506	$106.48	$77.67 - $115.42
Q4 2019	92	$10	$104.84	$81.83 - $117.85
Q3 2019	617	$52	$85.49	$78.68 - $92.06
Q2 2019	1,100	$92	$81.35	$77.28 - $86.10
Q4 2018	200	$15	$76.65	$68.02 - $83.49
Q3 2017	24,106	$1,663	$67.62	$62.01 - $77.74
Q4 2016	11,074	$680	$65.42	$55.53 - $71.33
Q2 2016	433	$32	$63.31	$55.33 - $72.12
Q2 2015	3,192	$178	$61.03	$54.10 - $71.58
Q2 2014	5,431	$265	$45.04	$38.73 - $51.26
Q1 2014	800	$32	$39.32	$36.05 - $42.65