404.51
price down icon0.41%   -1.76
after-market 시간 외 거래: 384.29 -20.22 -5.00%
loading

Murphy Usa Inc 주식 (MUSA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-26 $410.5 $402.7 $7.75 291,928.0 -0.43%
2025-06-25 $415.2 $403.2 $12.04 300,720.0 -2.21%
2025-06-24 $422.3 $409.1 $13.17 729,776.0 -2.30%
2025-06-23 $429.0 $407.4 $21.59 454,914.0 +4.67%
2025-06-20 $413.2 $399.2 $14.06 351,812.0 -0.30%
2025-06-18 $411.1 $401.5 $9.56 394,190.0 +1.89%
2025-06-17 $410.2 $385.4 $24.73 541,432.0 +2.93%
2025-06-16 $405.8 $388.3 $17.45 412,670.0 -3.42%
2025-06-13 $417.9 $400.9 $16.97 296,990.0 -3.06%
2025-06-12 $415.3 $410.0 $5.31 292,181.0 +0.08%
2025-06-11 $429.6 $414.0 $15.64 290,217.0 -2.38%
2025-06-10 $433.5 $419.2 $14.24 356,352.0 +2.62%
2025-06-09 $424.9 $406.9 $17.93 295,670.0 -2.65%
2025-06-06 $425.9 $420.5 $5.39 198,423.0 +1.25%
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%

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 $433.5 $385.4 $48.03 6,855,743.0 -5.22%
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%
$129.93
price up icon 1.40%
$17.79
price down icon 0.28%
specialty_retail GME
$23.88
price up icon 1.32%
specialty_retail DKS
$195.88
price up icon 5.53%
specialty_retail BBY
$68.43
price up icon 0.63%
자본화:     |  볼륨(24시간):