Stockscreener 앱 받기
406.41
2.61%
10.35
시간 외 거래:
406.41
Murphy Usa Inc 주식 (MUSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $408.6 | $397.4 | $11.20 | 301,507.0 | +2.61% |
| 2025-12-11 | $400.5 | $389.1 | $11.44 | 205,593.0 | +2.61% |
| 2025-12-10 | $391.2 | $381.6 | $9.59 | 287,885.0 | -0.25% |
| 2025-12-09 | $394.8 | $386.6 | $8.23 | 274,749.0 | -1.46% |
| 2025-12-08 | $402.3 | $385.1 | $17.27 | 253,689.0 | -0.01% |
| 2025-12-05 | $398.9 | $392.1 | $6.77 | 174,712.0 | -1.33% |
| 2025-12-04 | $401.9 | $388.0 | $13.90 | 218,149.0 | +1.94% |
| 2025-12-03 | $395.5 | $386.4 | $9.12 | 175,953.0 | +0.75% |
| 2025-12-02 | $392.1 | $380.1 | $11.96 | 179,919.0 | +0.49% |
| 2025-12-01 | $392.8 | $383.8 | $8.98 | 240,271.0 | +0.15% |
| 2025-11-28 | $386.5 | $380.0 | $6.52 | 90,977.0 | +0.03% |
| 2025-11-26 | $387.9 | $377.0 | $10.94 | 152,411.0 | +1.74% |
| 2025-11-25 | $383.1 | $365.9 | $17.15 | 263,004.0 | +3.06% |
| 2025-11-24 | $380.2 | $366.2 | $14.05 | 410,223.0 | -3.85% |
| 2025-11-21 | $390.2 | $377.7 | $12.50 | 298,819.0 | +0.24% |
| 2025-11-20 | $385.9 | $376.2 | $9.75 | 363,091.0 | +0.29% |
| 2025-11-19 | $382.5 | $367.7 | $14.82 | 356,371.0 | +3.04% |
| 2025-11-18 | $369.7 | $354.9 | $14.84 | 219,671.0 | +2.90% |
| 2025-11-17 | $360.7 | $353.3 | $7.34 | 160,023.0 | +0.47% |
| 2025-11-14 | $368.4 | $354.2 | $14.24 | 155,436.0 | -2.00% |
| 2025-11-13 | $370.7 | $359.7 | $10.93 | 311,618.0 | +1.24% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $408.6 | $380.1 | $28.51 | 2,613,934.0 | +5.54% |
| 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% |
Murphy Usa Inc 주식 (MUSA) 가격 이력 2023
| 월 | 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% |
0.10%
1.10%
자본화:
|
볼륨(24시간):