419.98
price down icon0.61%   -2.58
after-market 시간 외 거래: 419.98
loading

Murphy Usa Inc 주식 (MUSA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-05 $422.7 $416.2 $6.51 270,157.0 -0.61%
2025-06-04 $427.9 $422.6 $5.38 237,178.0 -1.07%
2025-06-03 $428.0 $414.5 $13.49 419,257.0 +0.49%
2025-06-02 $431.8 $421.1 $10.71 429,948.0 -0.41%
2025-05-30 $436.9 $426.4 $10.48 395,707.0 -1.69%
2025-05-29 $438.0 $429.8 $8.20 275,059.0 +0.87%
2025-05-28 $439.0 $430.2 $8.79 290,031.0 -0.33%
2025-05-27 $445.4 $431.8 $13.62 395,371.0 -2.72%
2025-05-23 $450.7 $437.6 $13.10 415,374.0 +1.04%
2025-05-22 $445.8 $436.1 $9.62 224,011.0 -0.83%
2025-05-21 $452.0 $441.9 $10.16 276,486.0 -2.94%
2025-05-20 $461.9 $455.7 $6.17 189,986.0 -0.48%
2025-05-19 $460.3 $452.5 $7.78 239,561.0 +0.23%
2025-05-16 $459.9 $449.1 $10.79 340,686.0 +1.46%
2025-05-15 $453.0 $440.6 $12.42 411,414.0 +2.68%
2025-05-14 $445.1 $434.6 $10.41 482,321.0 +0.87%
2025-05-13 $442.8 $432.0 $10.81 430,403.0 -0.93%
2025-05-12 $458.1 $434.3 $23.80 725,977.0 -2.11%
2025-05-09 $449.8 $428.7 $21.09 783,272.0 +1.11%
2025-05-08 $496.9 $440.0 $56.85 1,299,861.0 -12.28%
2025-05-07 $511.4 $501.2 $10.19 235,530.0 +0.72%

Murphy Usa Inc 주식 (MUSA) 연도별 가격 이력

이 심층 분석에서는 Murphy Usa Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MUSA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Murphy Usa Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Murphy Usa Inc 주식 (MUSA) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $431.8 $414.5 $17.28 1,626,697.0 -1.60%
2025-05 $512.2 $426.4 $85.81 8,199,431.0 -14.40%
2025-04 $523.1 $454.0 $69.11 5,473,036.0 +6.12%
2025-03 $475.5 $429.2 $46.33 5,300,544.0 +0.12%
2025-02 $520.9 $444.6 $76.22 4,900,303.0 -6.70%
2025-01 $507.5 $469.7 $37.88 3,577,734.0 +0.23%

Murphy Usa Inc 주식 (MUSA) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $556.9 $496.8 $60.11 2,930,205.0 -8.69%
2024-11 $561.1 $476.6 $84.50 3,064,087.0 +12.15%
2024-10 $503.9 $470.1 $33.82 3,490,355.0 -0.90%
2024-09 $552.3 $483.2 $69.06 3,856,692.0 -5.15%
2024-08 $522.6 $490.0 $32.58 3,204,987.0 +2.91%
2024-07 $520.0 $446.1 $73.92 3,968,021.0 +7.55%
2024-06 $489.9 $424.0 $65.87 4,067,478.0 +7.00%
2024-05 $449.4 $382.0 $67.32 5,651,210.0 +6.02%
2024-04 $430.8 $405.0 $25.82 4,484,216.0 -1.28%
2024-03 $426.0 $401.3 $24.69 3,877,543.0 +0.53%
2024-02 $418.4 $350.6 $67.88 4,674,069.0 +18.29%
2024-01 $384.2 $350.6 $33.60 3,714,640.0 -1.13%

Murphy Usa Inc 주식 (MUSA) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $375.5 $351.6 $23.93 3,864,306.0 -3.52%
2023-11 $382.0 $361.1 $20.92 4,605,284.0 +1.89%
2023-10 $372.6 $340.0 $32.67 4,851,487.0 +6.13%
2023-09 $347.9 $309.2 $38.67 4,851,546.0 +7.58%
2023-08 $322.1 $282.5 $39.57 4,848,020.0 +3.46%
2023-07 $323.4 $298.3 $25.10 4,097,590.0 -1.31%
2023-06 $314.3 $275.0 $39.28 7,654,215.0 +12.55%
2023-05 $298.3 $268.7 $29.64 5,935,591.0 +0.43%
2023-04 $280.0 $248.8 $31.23 4,427,144.0 +6.66%
2023-03 $266.3 $231.7 $34.67 7,128,836.0 +1.16%
2023-02 $280.4 $244.3 $36.17 6,886,153.0 -6.23%
2023-01 $281.4 $252.9 $28.52 5,229,695.0 -2.69%
$128.02
price up icon 5.59%
specialty_retail DKS
$179.00
price up icon 1.32%
specialty_retail GME
$29.45
price down icon 1.67%
specialty_retail BBY
$70.46
price up icon 1.13%
$445.69
price down icon 0.57%
자본화:     |  볼륨(24시간):