Stockscreener 앱 받기
521.00
1.55%
-8.19
시간 외 거래:
521.00
Murphy Usa Inc 주식 (MUSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $531.9 | $519.2 | $12.72 | 145,498.0 | -1.55% |
| 2024-11-15 | $534.6 | $524.6 | $10.01 | 197,290.0 | +0.12% |
| 2024-11-14 | $529.9 | $523.1 | $6.82 | 101,761.0 | +0.19% |
| 2024-11-13 | $530.5 | $524.4 | $6.12 | 101,631.0 | -0.31% |
| 2024-11-12 | $530.6 | $521.6 | $8.99 | 139,409.0 | +1.34% |
| 2024-11-11 | $528.6 | $520.0 | $8.65 | 183,265.0 | +0.77% |
| 2024-11-08 | $527.0 | $508.6 | $18.40 | 154,113.0 | +1.96% |
| 2024-11-07 | $510.2 | $500.9 | $9.34 | 173,337.0 | -0.55% |
| 2024-11-06 | $518.0 | $500.4 | $17.61 | 190,415.0 | +3.88% |
| 2024-11-05 | $495.7 | $477.1 | $18.59 | 157,654.0 | +2.46% |
| 2024-11-04 | $491.8 | $476.6 | $15.19 | 199,512.0 | -0.94% |
| 2024-11-01 | $493.2 | $484.1 | $9.08 | 168,873.0 | -0.75% |
| 2024-10-31 | $503.9 | $470.1 | $33.82 | 289,854.0 | +3.35% |
| 2024-10-30 | $482.0 | $471.3 | $10.67 | 216,265.0 | -0.96% |
| 2024-10-29 | $481.1 | $471.7 | $9.44 | 141,388.0 | -1.11% |
| 2024-10-28 | $485.0 | $475.0 | $9.98 | 170,997.0 | +1.94% |
| 2024-10-25 | $479.0 | $471.2 | $7.73 | 116,489.0 | +0.35% |
| 2024-10-24 | $476.9 | $470.6 | $6.32 | 101,345.0 | -0.43% |
| 2024-10-23 | $478.9 | $470.2 | $8.71 | 126,689.0 | -0.20% |
| 2024-10-22 | $477.4 | $473.8 | $3.67 | 107,209.0 | -1.08% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $534.6 | $476.6 | $58.00 | 2,058,256.0 | +6.66% |
| 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% |
Murphy Usa Inc 주식 (MUSA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $300.0 | $275.8 | $24.21 | 6,566,288.0 | -5.50% |
| 2022-11 | $320.1 | $279.3 | $40.76 | 5,682,207.0 | -5.95% |
| 2022-10 | $323.0 | $267.6 | $55.38 | 7,832,007.0 | +14.40% |
| 2022-09 | $294.3 | $262.4 | $31.91 | 6,916,010.0 | -5.26% |
| 2022-08 | $303.1 | $279.8 | $23.31 | 6,194,614.0 | +2.04% |
| 2022-07 | $294.8 | $231.0 | $63.76 | 6,822,594.0 | +22.11% |
| 2022-06 | $253.6 | $217.4 | $36.23 | 7,806,421.0 | -6.52% |
| 2022-05 | $262.6 | $228.1 | $34.49 | 7,788,374.0 | +6.64% |
| 2022-04 | $249.1 | $199.9 | $49.24 | 6,471,645.0 | +16.82% |
| 2022-03 | $204.0 | $164.3 | $39.69 | 7,089,077.0 | +10.63% |
| 2022-02 | $199.4 | $173.6 | $25.77 | 5,520,714.0 | -8.10% |
| 2022-01 | $202.2 | $182.7 | $19.45 | 4,065,872.0 | -1.29% |
0.56%
0.80%
자본화:
|
볼륨(24시간):