Stockscreener 앱 받기
567.65
0.48%
-2.0669
Murphy Usa Inc 주식 (MUSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $577.2 | $564.3 | $12.89 | 63,062.0 | -0.07% |
| 2026-08-21 | $575.9 | $562.0 | $13.89 | 282,772.0 | -0.08% |
| 2026-08-20 | $578.3 | $567.5 | $10.78 | 210,721.0 | +0.34% |
| 2026-08-19 | $583.0 | $567.3 | $15.69 | 225,015.0 | -1.02% |
| 2026-08-18 | $595.3 | $570.8 | $24.47 | 179,980.0 | -2.04% |
| 2026-08-17 | $586.3 | $570.0 | $16.29 | 211,736.0 | +2.98% |
| 2026-08-14 | $572.9 | $559.3 | $13.67 | 159,063.0 | +1.06% |
| 2026-08-13 | $564.5 | $546.9 | $17.59 | 268,556.0 | +2.97% |
| 2026-08-12 | $554.4 | $533.5 | $20.89 | 247,355.0 | +0.50% |
| 2026-08-11 | $562.3 | $542.1 | $20.17 | 261,633.0 | -1.56% |
| 2026-08-10 | $556.7 | $529.5 | $27.22 | 486,655.0 | +6.30% |
| 2026-08-07 | $531.0 | $519.2 | $11.82 | 418,299.0 | -3.00% |
| 2026-08-06 | $550.3 | $515.0 | $35.28 | 706,910.0 | -7.70% |
| 2026-08-05 | $594.0 | $577.6 | $16.39 | 279,788.0 | -1.46% |
| 2026-08-04 | $593.6 | $581.1 | $12.45 | 308,965.0 | -0.54% |
| 2026-08-03 | $600.0 | $587.3 | $12.68 | 335,396.0 | -2.46% |
| 2026-07-31 | $623.1 | $602.8 | $20.32 | 151,305.0 | -1.36% |
| 2026-07-30 | $618.9 | $605.0 | $13.89 | 188,107.0 | -0.02% |
| 2026-07-29 | $628.2 | $610.4 | $17.78 | 278,314.0 | +2.40% |
| 2026-07-28 | $628.2 | $595.2 | $33.08 | 328,965.0 | -1.42% |
| 2026-07-27 | $618.5 | $589.2 | $29.34 | 307,506.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $600.0 | $515.0 | $84.99 | 4,645,906.0 | -6.33% |
| 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% |
1.10%
2.95%
자본화:
|
볼륨(24시간):