MURPHY USA INC

Ticker: MUSA CUSIP: 626755102 Class: EQTY

QUADRANT CAPITAL GROUP LLC's Holding History (CIK: 0001650717)

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

Q4 2025
Shares 1,621 Value ($000) $654 Avg Close $383.35 Range $349.22 - $413.97
Q3 2025
Shares 664 Value ($000) $258 Avg Close $394.84 Range $344.15 - $436.63
Q2 2025
Shares 614 Value ($000) $250 Avg Close $452.94 Range $384.23 - $520.87
Q1 2025
Shares 729 Value ($000) $342 Avg Close $472.46 Range $427.36 - $518.07
Q4 2024
Shares 209 Value ($000) $105 Avg Close $507.74 Range $467.15 - $558.09
Q3 2024
Shares 214 Value ($000) $105 Avg Close $498.16 Range $442.88 - $548.81
Q2 2024
Shares 209 Value ($000) $98 Avg Close $432.36 Range $378.91 - $486.37
Q1 2024
Shares 190 Value ($000) $80 Avg Close $387.51 Range $347.32 - $422.52
Q4 2023
Shares 188 Value ($000) $67 Avg Close $358.80 Range $336.46 - $378.11
Q3 2023
Shares 158 Value ($000) $54 Avg Close $314.19 Range $279.24 - $344.27
Q2 2023
Shares 152 Value ($000) $47 Avg Close $276.59 Range $245.55 - $310.68
Q1 2023
Shares 223 Value ($000) $58 Avg Close $256.65 Range $228.67 - $277.44
Q4 2022
Shares 135 Value ($000) $38 Avg Close $285.70 Range $263.51 - $318.04
Q3 2022
Shares 155 Value ($000) $43 Avg Close $275.20 Range $227.20 - $298.11
Q2 2022
Shares 121 Value ($000) $28 Avg Close $231.74 Range $196.34 - $258.27
Q1 2022
Shares 82 Value ($000) $16 Avg Close $184.28 Range $161.40 - $200.39
Q4 2021
Shares 42 Value ($000) $8 Avg Close $175.22 Range $156.63 - $197.27
Q3 2021
Shares 53 Value ($000) $9 Avg Close $147.50 Range $128.17 - $168.08
Q2 2021
Shares 44 Value ($000) $6 Avg Close $134.94 Range $123.71 - $143.87
Q1 2021
Shares 40 Value ($000) $6 Avg Close $126.00 Range $116.34 - $155.15
Q4 2020
Shares 27 Value ($000) $4 Avg Close $124.95 Range $113.81 - $134.34
Q3 2020
Shares 30 Value ($000) $4 Avg Close $128.55 Range $107.52 - $140.06
Q2 2020
Shares 27 Value ($000) $3 Avg Close $106.48 Range $77.67 - $115.42
Q1 2020
Shares 16 Value ($000) $2 Avg Close $100.87 Range $76.55 - $113.98
Q2 2015
Shares 11 Value ($000) $0 Avg Close $61.03 Range $54.10 - $71.58