Stockscreener 앱 받기
588.36
0.64%
-4.41
Murphy Usa Inc 주식 (MUSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-04 | $592.0 | $581.1 | $10.86 | 53,571.0 | -0.66% |
| 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% |
| 2026-07-24 | $624.5 | $610.0 | $14.52 | 210,271.0 | -1.54% |
| 2026-07-23 | $631.3 | $616.5 | $14.88 | 326,212.0 | +0.79% |
| 2026-07-22 | $625.1 | $611.9 | $13.20 | 216,762.0 | +1.10% |
| 2026-07-21 | $635.2 | $607.3 | $27.91 | 271,590.0 | -1.88% |
| 2026-07-20 | $631.7 | $618.4 | $13.37 | 220,826.0 | +0.68% |
| 2026-07-17 | $622.2 | $605.5 | $16.73 | 235,823.0 | +3.27% |
| 2026-07-16 | $609.9 | $596.4 | $13.49 | 204,909.0 | +0.90% |
| 2026-07-15 | $617.0 | $592.6 | $24.42 | 169,460.0 | -2.97% |
| 2026-07-14 | $616.2 | $599.0 | $17.17 | 265,232.0 | +0.17% |
| 2026-07-13 | $612.5 | $587.6 | $24.86 | 249,175.0 | +3.49% |
| 2026-07-10 | $598.5 | $583.5 | $15.00 | 191,586.0 | +0.94% |
| 2026-07-09 | $604.1 | $575.1 | $29.00 | 325,674.0 | -3.64% |
| 2026-07-08 | $607.4 | $576.0 | $31.44 | 443,736.0 | +5.41% |
| 2026-07-07 | $579.3 | $558.9 | $20.45 | 310,125.0 | +2.23% |
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 | $581.1 | $18.86 | 388,967.0 | -3.11% |
| 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% |
0.30%
0.62%
자본화:
|
볼륨(24시간):