Murphy USA, Inc. MUSA
NYSE · Amerika Birleşik Devletleri · Perakende Ticaret
$505,68+1,65 (+%0,33)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |