Italia markets open in 7 hours 35 minutes

Murphy USA Inc. (MUSA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
418,29+10,73 (+2,63%)
Alla chiusura: 04:00PM EDT
410,75 -7,54 (-1,80%)
Dopo ore: 06:27PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 2024409,12418,34408,50418,29418,29166.047
08 mag 2024410,98417,56404,33407,56407,56219.100
07 mag 2024403,37414,45403,37412,67412,67346.600
06 mag 2024394,40403,62393,22402,56402,56324.900
03 mag 2024390,89398,34390,20392,44392,44454.700
02 mag 2024385,00404,05382,04396,36396,36620.100
01 mag 2024414,64415,51408,86411,80411,80462.500
30 apr 2024422,53422,53412,93413,82413,82246.800
29 apr 2024422,00426,47417,16423,54423,54225.400
26 apr 2024418,87426,01418,87421,34421,34166.800
25 apr 2024420,26424,08416,90420,54420,54176.800
24 apr 2024416,85421,61415,69421,11421,11163.600
23 apr 2024417,07421,77416,26416,71416,71241.800
22 apr 2024418,23421,97415,99418,07418,07224.800
19 apr 2024413,89419,45412,03417,23417,23171.600
18 apr 2024423,03423,43412,11412,85412,85210.500
17 apr 2024420,17425,56418,83421,11421,11342.500
16 apr 2024415,74421,89415,12417,61417,61194.700
15 apr 2024416,07421,13413,26415,86415,86190.100
12 apr 2024409,25413,28408,00412,24412,24160.800
11 apr 2024414,43415,04407,07410,76410,76140.300
10 apr 2024410,06417,38405,01412,93412,93295.300
09 apr 2024418,37418,37407,08413,20413,20234.600
08 apr 2024419,06423,01417,51418,63418,63187.000
05 apr 2024414,87418,44412,00417,87417,87245.600
04 apr 2024422,47422,47409,08413,22413,22279.700
03 apr 2024419,47422,02416,76420,50420,50167.300
02 apr 2024429,71430,83415,19419,29419,29259.900
01 apr 2024421,23429,59418,79426,97426,97238.600
28 mar 2024420,68423,00415,96419,20419,20170.000
27 mar 2024417,19419,27414,22417,06417,06151.300
26 mar 2024414,60418,54412,53414,32414,32136.700
25 mar 2024411,95418,25409,84414,79414,79116.100
22 mar 2024412,33413,76408,23412,46412,46161.200
21 mar 2024414,50414,50401,32410,27410,27287.800
20 mar 2024412,53414,63411,04414,09414,09199.500
19 mar 2024414,63415,99409,79411,92411,92208.500
18 mar 2024421,30422,85412,71413,25413,25202.300
15 mar 2024412,00422,19412,00421,79421,79310.400
14 mar 2024416,24418,57411,52413,23413,23139.800
13 mar 2024408,36415,02407,77414,85414,85160.100
12 mar 2024406,29410,65404,95407,81407,81214.600
11 mar 2024417,35417,78403,26405,66405,66222.600
08 mar 2024418,10424,00415,34416,42416,42278.100
07 mar 2024412,75418,49412,18418,23418,23121.500
06 mar 2024408,39411,72405,98411,26411,26226.300
05 mar 2024412,30416,14402,63405,42405,42253.000
04 mar 2024418,47426,01418,47420,51420,51198.300
01 mar 2024416,69421,86412,70418,89418,89172.600
29 feb 2024415,39418,43413,19417,01417,01212.800
28 feb 2024412,69416,61411,77415,39415,39165.800
27 feb 2024410,04415,79408,33414,13414,13137.500
26 feb 2024413,00416,85411,41411,81411,81195.300
23 feb 2024407,37414,15407,28413,46413,46165.600
23 feb 20240.42 Dividendo
22 feb 2024397,16407,87397,16407,39406,97153.500
21 feb 2024402,90404,76394,80396,66396,25233.700
20 feb 2024398,89403,05397,42402,46402,05159.800
16 feb 2024394,41399,56392,00397,96397,55157.900
15 feb 2024391,37395,75389,53392,66392,26199.400
14 feb 2024392,50393,20387,78391,54391,14203.500
13 feb 2024396,16401,55391,67391,78391,38239.100
12 feb 2024393,91395,95387,20395,28394,87207.900
09 feb 2024401,39404,94386,62393,71393,30369.200
08 feb 2024377,60402,78371,31401,39400,98753.500
07 feb 2024362,37369,55361,74367,63367,25260.200
06 feb 2024361,95363,21358,51359,89359,52222.500
05 feb 2024358,20363,00355,64362,02361,65224.200
02 feb 2024353,81359,91353,81358,01357,64186.200
01 feb 2024350,55360,32350,55354,94354,57261.000
31 gen 2024355,00356,89351,93352,52352,16213.000
30 gen 2024354,02358,96351,81356,13355,76232.700
29 gen 2024357,93357,93350,65354,02353,65267.500
26 gen 2024364,20365,52355,81357,15356,78183.900
25 gen 2024358,91362,91357,57362,83362,46206.300
24 gen 2024360,22361,28357,00358,01357,64114.200
23 gen 2024362,05367,37359,59359,89359,52141.000
22 gen 2024366,93366,93362,70362,84362,47157.300
19 gen 2024372,78372,78366,10366,36365,98138.000
18 gen 2024378,20378,20370,05372,53372,15173.400
17 gen 2024380,58384,25377,32377,33376,94117.700
16 gen 2024379,15384,09379,15380,65380,26178.500
12 gen 2024378,23379,92377,12377,61377,22128.600
11 gen 2024374,41379,12370,38377,78377,39137.400
10 gen 2024377,84378,78374,48375,17374,78149.400
09 gen 2024381,51381,57377,15377,23376,84107.300
08 gen 2024376,67381,56374,66380,91380,52186.200
05 gen 2024376,60377,80373,10376,26375,87216.800
04 gen 2024369,04377,94369,02374,23373,84287.600
03 gen 2024357,80364,50356,96362,31361,94221.100
02 gen 2024356,39359,11355,05358,96358,59160.900
29 dic 2023356,00358,00354,68356,56356,19124.100
28 dic 2023354,75357,46353,99355,80355,43128.200
27 dic 2023354,44356,43352,44355,69355,32159.300
26 dic 2023359,19360,60353,89354,32353,95115.300
22 dic 2023361,73361,73356,73360,56360,19142.800
21 dic 2023356,17361,78356,00361,28360,91176.400
20 dic 2023361,44362,21354,77354,97354,60151.900
19 dic 2023360,58362,75360,13361,98361,61128.300
18 dic 2023358,57361,65356,49360,86360,49137.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...