Murphy USA, Inc. MUSA
NYSE · Vereinigte Staaten · Einzelhandel
$508,61+4,58 (+0,91 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $504,27 | +0,05 % | $504,16 | $505,72 | $500,01 | 12,25K |
| 2026-09-30 | $504,03 | -0,67 % | $510,04 | $512,77 | $503,33 | 161,80K |
| 2026-09-29 | $507,42 | -2,44 % | $514,43 | $517,94 | $506,23 | 162,60K |
| 2026-09-28 | $520,12 | +1,68 % | $515,01 | $523,45 | $514,95 | 211,00K |
| 2026-09-25 | $511,54 | -1,49 % | $516,70 | $517,42 | $508,02 | 189,50K |
| 2026-09-24 | $519,28 | +2,58 % | $513,33 | $524,14 | $509,59 | 307,90K |
| 2026-09-23 | $506,24 | -0,37 % | $512,88 | $516,64 | $504,49 | 295,60K |
| 2026-09-22 | $508,14 | -0,17 % | $510,94 | $517,70 | $507,79 | 221,30K |
| 2026-09-21 | $508,98 | -3,25 % | $522,24 | $522,30 | $506,01 | 250,60K |
| 2026-09-18 | $526,09 | +0,62 % | $525,06 | $529,70 | $518,49 | 479,10K |
| 2026-09-17 | $522,83 | +1,86 % | $511,90 | $524,51 | $508,91 | 231,00K |
| 2026-09-16 | $513,27 | -2,48 % | $523,44 | $529,73 | $511,37 | 332,70K |
| 2026-09-15 | $526,32 | -0,16 % | $534,68 | $534,68 | $521,40 | 287,70K |
| 2026-09-14 | $527,17 | +0,69 % | $530,00 | $536,90 | $524,59 | 281,10K |
| 2026-09-11 | $523,58 | -0,42 % | $523,18 | $529,89 | $516,98 | 167,90K |
| 2026-09-10 | $525,78 | +1,61 % | $524,53 | $530,24 | $521,67 | 275,90K |
| 2026-09-09 | $517,46 | -0,07 % | $508,00 | $517,80 | $490,29 | 399,80K |
| 2026-09-08 | $517,81 | +1,27 % | $511,15 | $518,30 | $501,55 | 263,70K |
| 2026-09-04 | $511,33 | -2,10 % | $522,27 | $525,23 | $505,78 | 197,80K |
| 2026-09-03 | $522,30 | +0,35 % | $509,98 | $526,09 | $509,00 | 179,70K |
| 2026-09-02 | $520,47 | -2,98 % | $533,08 | $533,08 | $516,09 | 318,80K |
| 2026-09-01 | $536,45 | +4,09 % | $524,55 | $537,41 | $520,00 | 415,70K |
| 2026-08-31 | $515,39 | +2,42 % | $510,74 | $516,89 | $509,13 | 385,80K |
| 2026-08-28 | $503,19 | -1,16 % | $505,01 | $509,05 | $501,12 | 274,80K |
| 2026-08-27 | $509,08 | -4,24 % | $525,89 | $526,04 | $507,82 | 389,20K |
| 2026-08-26 | $531,64 | -2,33 % | $539,97 | $550,86 | $530,96 | 227,80K |
| 2026-08-25 | $544,31 | -4,15 % | $567,98 | $570,93 | $544,01 | 249,00K |
| 2026-08-24 | $567,90 | -0,32 % | $570,24 | $577,21 | $564,32 | 189,50K |
| 2026-08-21 | $569,72 | -0,08 % | $569,47 | $575,94 | $562,04 | 282,80K |
| 2026-08-20 | $570,20 | +0,34 % | $574,03 | $578,26 | $567,48 | 221,40K |
| 2026-08-19 | $568,24 | -1,02 % | $579,03 | $582,95 | $567,26 | 225,00K |
| 2026-08-18 | $574,12 | -2,04 % | $593,23 | $595,29 | $570,82 | 180,00K |
| 2026-08-17 | $586,06 | +2,98 % | $569,98 | $586,27 | $569,98 | 211,70K |
| 2026-08-14 | $569,12 | +1,06 % | $568,52 | $572,93 | $559,26 | 159,10K |
| 2026-08-13 | $563,16 | +2,97 % | $549,55 | $564,50 | $546,91 | 268,60K |
| 2026-08-12 | $546,93 | +0,50 % | $537,94 | $554,40 | $533,51 | 247,40K |
| 2026-08-11 | $544,22 | -1,56 % | $551,65 | $562,27 | $542,10 | 261,60K |
| 2026-08-10 | $552,84 | +6,30 % | $529,62 | $556,67 | $529,45 | 486,80K |
| 2026-08-07 | $520,07 | -3,00 % | $531,00 | $531,01 | $519,19 | 418,30K |
| 2026-08-06 | $536,18 | -7,70 % | $540,00 | $550,29 | $515,01 | 706,90K |
| 2026-08-05 | $580,94 | -1,46 % | $589,90 | $593,98 | $577,58 | 280,50K |
| 2026-08-04 | $589,54 | -0,54 % | $586,68 | $593,59 | $581,14 | 309,00K |
| 2026-08-03 | $592,77 | -2,47 % | $595,61 | $600,00 | $587,32 | 335,40K |
| 2026-07-31 | $607,76 | -1,35 % | $616,21 | $623,12 | $602,80 | 218,80K |
| 2026-07-30 | $616,10 | -0,02 % | $607,29 | $618,89 | $605,00 | 188,10K |
| 2026-07-29 | $616,23 | +2,40 % | $618,40 | $628,22 | $610,44 | 278,40K |
| 2026-07-28 | $601,76 | -1,42 % | $617,37 | $628,24 | $595,16 | 329,00K |
| 2026-07-27 | $610,44 | -0,44 % | $610,39 | $618,51 | $589,17 | 307,50K |
| 2026-07-24 | $613,15 | -1,54 % | $620,20 | $624,53 | $610,01 | 210,30K |
| 2026-07-23 | $622,75 | +0,79 % | $622,65 | $631,33 | $616,45 | 326,50K |
| 2026-07-22 | $617,84 | +1,10 % | $619,86 | $625,06 | $611,86 | 216,80K |
| 2026-07-21 | $611,10 | -1,88 % | $635,17 | $635,17 | $607,26 | 271,60K |
| 2026-07-20 | $622,78 | +0,68 % | $623,22 | $631,75 | $618,38 | 220,80K |
| 2026-07-17 | $618,57 | +3,27 % | $609,91 | $622,25 | $605,52 | 236,10K |
| 2026-07-16 | $599,01 | +0,90 % | $598,65 | $609,93 | $596,44 | 204,90K |
| 2026-07-15 | $593,66 | -2,97 % | $612,74 | $617,00 | $592,58 | 169,50K |
| 2026-07-14 | $611,81 | +0,17 % | $601,65 | $616,22 | $599,05 | 265,20K |
| 2026-07-13 | $610,80 | +3,49 % | $587,65 | $612,51 | $587,65 | 250,00K |
| 2026-07-10 | $590,23 | +0,94 % | $590,76 | $598,47 | $583,46 | 198,50K |
| 2026-07-09 | $584,74 | -3,64 % | $603,94 | $604,06 | $575,06 | 327,70K |
| 2026-07-08 | $606,81 | +5,41 % | $581,40 | $607,39 | $575,95 | 443,70K |
| 2026-07-07 | $575,64 | +2,23 % | $562,35 | $579,30 | $558,85 | 310,10K |
| 2026-07-06 | $563,06 | +0,41 % | $570,35 | $577,52 | $558,29 | 268,60K |
| 2026-07-02 | $560,75 | +0,35 % | $559,43 | $565,74 | $555,01 | 236,80K |
| 2026-07-01 | $558,80 | +3,70 % | $565,81 | $565,81 | $541,73 | 339,70K |
| 2026-06-30 | $538,87 | +0,70 % | $536,25 | $542,46 | $529,57 | 262,80K |
| 2026-06-29 | $535,11 | +1,67 % | $529,68 | $540,22 | $524,93 | 346,50K |
| 2026-06-26 | $526,33 | +0,50 % | $525,53 | $531,88 | $516,40 | 432,00K |
| 2026-06-25 | $523,73 | -1,39 % | $524,04 | $529,45 | $518,81 | 288,80K |
| 2026-06-24 | $531,09 | -3,58 % | $552,32 | $552,32 | $520,33 | 438,40K |
| 2026-06-23 | $550,82 | -0,09 % | $554,06 | $559,05 | $546,87 | 272,80K |
| 2026-06-22 | $551,32 | +0,01 % | $553,01 | $564,49 | $549,64 | 366,70K |
| 2026-06-18 | $551,26 | -3,60 % | $563,69 | $570,37 | $541,51 | 702,60K |
| 2026-06-17 | $571,87 | +0,33 % | $559,77 | $575,20 | $553,47 | 306,40K |
| 2026-06-16 | $569,99 | -2,87 % | $593,92 | $594,58 | $568,77 | 271,90K |
| 2026-06-15 | $586,83 | -5,73 % | $611,19 | $611,28 | $577,40 | 420,00K |
| 2026-06-12 | $622,53 | +0,07 % | $622,62 | $624,25 | $612,60 | 263,10K |
| 2026-06-11 | $622,07 | +1,62 % | $618,28 | $636,05 | $613,01 | 422,20K |
| 2026-06-10 | $612,16 | +10,04 % | $556,15 | $614,24 | $552,74 | 542,20K |
| 2026-06-09 | $556,33 | +1,86 % | $546,95 | $561,36 | $542,33 | 289,10K |
| 2026-06-08 | $546,19 | -0,06 % | $541,88 | $554,50 | $541,59 | 247,20K |
| 2026-06-05 | $546,51 | +1,25 % | $542,06 | $550,78 | $540,04 | 220,50K |
| 2026-06-04 | $539,77 | -0,44 % | $539,68 | $548,50 | $530,22 | 233,90K |
| 2026-06-03 | $542,16 | +3,05 % | $527,30 | $551,16 | $527,30 | 282,60K |
| 2026-06-02 | $526,13 | +2,03 % | $510,51 | $533,22 | $509,14 | 370,60K |
| 2026-06-01 | $515,68 | +1,91 % | $510,25 | $517,21 | $506,01 | 243,60K |
| 2026-05-29 | $506,03 | -1,08 % | $510,17 | $515,12 | $501,70 | 454,80K |
| 2026-05-28 | $511,57 | -0,87 % | $518,34 | $527,46 | $510,80 | 323,90K |
| 2026-05-27 | $516,08 | -2,84 % | $529,44 | $534,97 | $512,39 | 347,90K |
| 2026-05-26 | $531,16 | -2,13 % | $534,60 | $541,91 | $525,48 | 235,40K |