Stockscreener 앱 받기
443.38
0.91%
+3.99
Murphy USA Inc 주식 (MUSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $445.8 | $439.1 | $6.71 | 238,173.0 | +0.91% |
| 2024-05-16 | $442.8 | $437.6 | $5.24 | 196,258.0 | +0.11% |
| 2024-05-15 | $439.6 | $426.9 | $12.69 | 263,379.0 | +2.73% |
| 2024-05-14 | $437.1 | $422.7 | $14.39 | 361,794.0 | -1.95% |
| 2024-05-13 | $440.9 | $434.8 | $6.06 | 338,648.0 | +0.03% |
| 2024-05-10 | $435.9 | $420.9 | $15.00 | 315,290.0 | +4.13% |
| 2024-05-09 | $418.4 | $408.1 | $10.23 | 164,320.0 | +2.63% |
| 2024-05-08 | $417.6 | $404.3 | $13.24 | 215,600.0 | -1.24% |
| 2024-05-07 | $414.4 | $403.4 | $11.08 | 344,537.0 | +2.51% |
| 2024-05-06 | $403.6 | $393.2 | $10.40 | 324,193.0 | +2.58% |
| 2024-05-03 | $398.3 | $390.2 | $8.13 | 451,163.0 | -0.99% |
| 2024-05-02 | $404.1 | $382.0 | $22.01 | 603,318.0 | -3.75% |
| 2024-05-01 | $415.5 | $408.9 | $6.65 | 446,621.0 | -0.49% |
| 2024-04-30 | $422.5 | $412.9 | $9.60 | 241,327.0 | -2.29% |
| 2024-04-29 | $426.5 | $417.2 | $9.31 | 196,443.0 | +0.52% |
| 2024-04-26 | $426.0 | $418.9 | $7.14 | 159,330.0 | +0.19% |
| 2024-04-25 | $424.1 | $416.9 | $7.18 | 169,509.0 | -0.14% |
| 2024-04-24 | $421.6 | $415.7 | $5.93 | 161,490.0 | +1.06% |
| 2024-04-23 | $421.8 | $416.3 | $5.51 | 211,164.0 | -0.33% |
| 2024-04-22 | $422.0 | $416.0 | $5.97 | 199,967.0 | +0.20% |
| 2024-04-19 | $419.4 | $412.0 | $7.42 | 165,979.0 | +1.06% |
| 2024-04-18 | $423.4 | $412.1 | $11.32 | 167,183.0 | -1.96% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $445.8 | $382.0 | $63.75 | 4,501,467.0 | +7.14% |
| 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% |
2.47%
0.39%
자본화:
|
볼륨(24시간):