MURPHY USA INC

Ticker: MUSA CUSIP: 626755102 Class: EQTY

VOLORIDGE INVESTMENT MANAGEMENT, LLC's Holding History (CIK: 0001556921)

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

Q3 2025

Shares 78,158 Value ($000) $30,346 Avg Close $394.84 Range $344.15 - $436.63

Q2 2025

Shares 151,646 Value ($000) $61,690 Avg Close $452.94 Range $384.23 - $520.87

Q1 2025

Shares 117,937 Value ($000) $55,408 Avg Close $472.46 Range $427.36 - $518.07

Q4 2024

Shares 74,910 Value ($000) $37,586 Avg Close $507.74 Range $467.15 - $558.09

Q3 2024

Shares 70,520 Value ($000) $34,757 Avg Close $498.16 Range $442.88 - $548.81

Q2 2024

Shares 92,630 Value ($000) $43,486 Avg Close $432.36 Range $378.91 - $486.37

Q1 2024

Shares 169,127 Value ($000) $70,898 Avg Close $387.51 Range $347.32 - $422.52

Q4 2023

Shares 175,237 Value ($000) $62,483 Avg Close $358.80 Range $336.46 - $378.11

Q3 2023

Shares 111,063 Value ($000) $37,954 Avg Close $314.19 Range $279.24 - $344.27

Q2 2023

Shares 79,777 Value ($000) $24,819 Avg Close $276.59 Range $245.55 - $310.68

Q1 2023

Shares 123,758 Value ($000) $31,936 Avg Close $256.65 Range $228.67 - $277.44

Q4 2022

Shares 107,987 Value ($000) $30,187 Avg Close $285.70 Range $263.51 - $318.04

Q3 2022

Shares 125,565 Value ($000) $34,519 Avg Close $275.20 Range $227.20 - $298.11

Q2 2022

Shares 121,615 Value ($000) $28,320 Avg Close $231.74 Range $196.34 - $258.27

Q1 2022

Shares 44,179 Value ($000) $8,834 Avg Close $184.28 Range $161.40 - $200.39

Q4 2021

Shares 17,305 Value ($000) $3,448 Avg Close $175.22 Range $156.63 - $197.27

Q3 2021

Shares 30,175 Value ($000) $5,047 Avg Close $147.50 Range $128.17 - $168.08

Q2 2021

Shares 38,565 Value ($000) $5,143 Avg Close $134.94 Range $123.71 - $143.87

Q1 2021

Shares 107,011 Value ($000) $15,470 Avg Close $126.00 Range $116.34 - $155.15

Q4 2020

Shares 3,856 Value ($000) $505 Avg Close $124.95 Range $113.81 - $134.34

Q3 2020

Shares 11,729 Value ($000) $1,504 Avg Close $128.55 Range $107.52 - $140.06

Q1 2020

Shares 42,856 Value ($000) $3,615 Avg Close $100.87 Range $76.55 - $113.98

Q4 2019

Shares 97,295 Value ($000) $11,384 Avg Close $104.84 Range $81.83 - $117.85

Q3 2019

Shares 69,157 Value ($000) $5,899 Avg Close $85.49 Range $78.68 - $92.06

Q2 2019

Shares 38,397 Value ($000) $3,226 Avg Close $81.35 Range $77.28 - $86.10

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	78,158	$30,346	$394.84	$344.15 - $436.63
Q2 2025	151,646	$61,690	$452.94	$384.23 - $520.87
Q1 2025	117,937	$55,408	$472.46	$427.36 - $518.07
Q4 2024	74,910	$37,586	$507.74	$467.15 - $558.09
Q3 2024	70,520	$34,757	$498.16	$442.88 - $548.81
Q2 2024	92,630	$43,486	$432.36	$378.91 - $486.37
Q1 2024	169,127	$70,898	$387.51	$347.32 - $422.52
Q4 2023	175,237	$62,483	$358.80	$336.46 - $378.11
Q3 2023	111,063	$37,954	$314.19	$279.24 - $344.27
Q2 2023	79,777	$24,819	$276.59	$245.55 - $310.68
Q1 2023	123,758	$31,936	$256.65	$228.67 - $277.44
Q4 2022	107,987	$30,187	$285.70	$263.51 - $318.04
Q3 2022	125,565	$34,519	$275.20	$227.20 - $298.11
Q2 2022	121,615	$28,320	$231.74	$196.34 - $258.27
Q1 2022	44,179	$8,834	$184.28	$161.40 - $200.39
Q4 2021	17,305	$3,448	$175.22	$156.63 - $197.27
Q3 2021	30,175	$5,047	$147.50	$128.17 - $168.08
Q2 2021	38,565	$5,143	$134.94	$123.71 - $143.87
Q1 2021	107,011	$15,470	$126.00	$116.34 - $155.15
Q4 2020	3,856	$505	$124.95	$113.81 - $134.34
Q3 2020	11,729	$1,504	$128.55	$107.52 - $140.06
Q1 2020	42,856	$3,615	$100.87	$76.55 - $113.98
Q4 2019	97,295	$11,384	$104.84	$81.83 - $117.85
Q3 2019	69,157	$5,899	$85.49	$78.68 - $92.06
Q2 2019	38,397	$3,226	$81.35	$77.28 - $86.10