Stockscreener 앱 받기
543.14
0.82%
4.44
Murphy Usa Inc 주식 (MUSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $550.9 | $537.2 | $13.62 | 61,196.0 | +0.82% |
| 2026-10-14 | $539.8 | $522.1 | $17.68 | 267,955.0 | +2.96% |
| 2026-10-13 | $537.3 | $518.9 | $18.41 | 152,673.0 | -0.43% |
| 2026-10-12 | $537.1 | $521.5 | $15.60 | 208,517.0 | -0.69% |
| 2026-10-09 | $539.3 | $525.6 | $13.66 | 248,386.0 | +2.11% |
| 2026-10-08 | $527.0 | $514.5 | $12.51 | 162,867.0 | +1.31% |
| 2026-10-07 | $519.4 | $510.8 | $8.59 | 121,730.0 | -0.29% |
| 2026-10-06 | $518.1 | $507.1 | $11.06 | 173,258.0 | +0.26% |
| 2026-10-05 | $515.1 | $504.6 | $10.50 | 192,987.0 | -0.65% |
| 2026-10-02 | $517.6 | $505.3 | $12.23 | 190,160.0 | +0.71% |
| 2026-10-01 | $513.6 | $500.0 | $13.63 | 177,581.0 | +1.46% |
| 2026-09-30 | $512.8 | $503.3 | $9.44 | 163,468.0 | -0.67% |
| 2026-09-29 | $517.9 | $506.2 | $11.71 | 162,566.0 | -2.44% |
| 2026-09-28 | $523.5 | $515.0 | $8.50 | 211,002.0 | +1.68% |
| 2026-09-25 | $517.4 | $508.0 | $9.41 | 189,535.0 | -1.49% |
| 2026-09-24 | $524.1 | $509.6 | $14.55 | 305,145.0 | +2.58% |
| 2026-09-23 | $516.6 | $504.5 | $12.15 | 295,634.0 | -0.37% |
| 2026-09-22 | $517.7 | $507.8 | $9.91 | 221,320.0 | -0.17% |
| 2026-09-21 | $522.3 | $506.0 | $16.29 | 238,010.0 | -3.25% |
| 2026-09-18 | $529.7 | $518.5 | $11.21 | 479,002.0 | +0.62% |
| 2026-09-17 | $524.5 | $508.9 | $15.60 | 227,454.0 | +1.86% |
| 2026-09-16 | $529.7 | $511.4 | $18.36 | 332,738.0 | -2.48% |
| 2026-09-15 | $534.7 | $521.4 | $13.28 | 287,708.0 | -0.16% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $550.9 | $500.0 | $50.86 | 1,957,310.0 | +7.76% |
| 2026-09 | $537.4 | $490.3 | $47.12 | 5,609,379.0 | -2.20% |
| 2026-08 | $600.0 | $501.1 | $98.88 | 6,296,225.0 | -15.20% |
| 2026-07 | $635.2 | $541.7 | $93.44 | 5,740,627.0 | +12.78% |
| 2026-06 | $636.0 | $506.0 | $130.0 | 7,210,077.0 | +6.49% |
| 2026-05 | $609.8 | $501.7 | $108.1 | 6,000,636.0 | -13.94% |
| 2026-04 | $591.8 | $475.0 | $116.8 | 7,666,320.0 | +19.04% |
| 2026-03 | $509.9 | $386.0 | $123.9 | 8,596,467.0 | +26.42% |
| 2026-02 | $457.6 | $360.2 | $97.39 | 7,750,624.0 | -7.52% |
| 2026-01 | $453.6 | $397.1 | $56.43 | 5,478,764.0 | +4.71% |
Murphy Usa Inc 주식 (MUSA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $414.0 | $380.1 | $33.84 | 5,346,457.0 | +5.29% |
| 2025-11 | $390.2 | $352.4 | $37.81 | 4,813,604.0 | +7.50% |
| 2025-10 | $402.1 | $349.8 | $52.25 | 7,859,233.0 | -7.74% |
| 2025-09 | $409.9 | $368.5 | $41.41 | 6,427,926.0 | +3.12% |
| 2025-08 | $404.2 | $345.2 | $59.02 | 6,509,779.0 | +3.87% |
| 2025-07 | $436.9 | $357.2 | $79.62 | 6,865,204.0 | -10.89% |
| 2025-06 | $433.5 | $385.4 | $48.03 | 7,142,150.0 | -4.68% |
| 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
| 월 | 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% |
0.46%
자본화:
|
볼륨(24시간):