Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Murphy USA Inc | MUSA | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
441,20 | 439,08 | 445,7892 | 443,38 | 439,39 |
MUSA Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 422,15 | 445,7892 | 418,98 | 434,70 | 299.275 | 21,23 | 5,03% |
1 Monat | 413,89 | 445,7892 | 382,04 | 416,12 | 285.383 | 29,49 | 7,13% |
3 Monate | 407,37 | 445,7892 | 382,04 | 415,54 | 231.514 | 36,01 | 8,84% |
6 Monate | 365,19 | 445,7892 | 350,55 | 393,35 | 216.187 | 78,19 | 21,41% |
1 Jahr | 278,68 | 445,7892 | 268,69 | 352,76 | 234.553 | 164,70 | 59,10% |
3 Jahre | 140,31 | 445,7892 | 126,56 | 266,21 | 264.491 | 303,07 | 216,00% |
5 Jahre | 83,35 | 445,7892 | 78,75 | 195,18 | 295.259 | 360,03 | 431,95% |
MUSA 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
18 Mai 2024 | 443,38 | 3,99 | 0,91% | 441,20 | 445,7892 | 439,08 | 240.331 |
17 Mai 2024 | 439,39 | 0,49 | 0,11% | 439,27 | 442,79 | 437,55 | 199.148 |
16 Mai 2024 | 438,90 | 11,66 | 2,73% | 427,94 | 439,57 | 426,82 | 275.714 |
15 Mai 2024 | 427,24 | -8,48 | -1,95% | 436,20 | 437,055 | 422,66 | 363.971 |
14 Mai 2024 | 435,72 | 0,14 | 0,03% | 434,80 | 440,86 | 434,80 | 341.247 |
11 Mai 2024 | 435,58 | 17,29 | 4,13% | 422,15 | 435,92 | 418,98 | 316.294 |
10 Mai 2024 | 418,29 | 10,73 | 2,63% | 409,12 | 418,38 | 408,15 | 166.056 |
09 Mai 2024 | 407,56 | -5,11 | -1,24% | 410,98 | 417,56 | 404,325 | 219.050 |
08 Mai 2024 | 412,67 | 10,11 | 2,51% | 403,37 | 414,45 | 402,98 | 346.500 |
07 Mai 2024 | 402,56 | 10,12 | 2,58% | 394,40 | 403,62 | 393,2239 | 324.863 |
04 Mai 2024 | 392,44 | -3,92 | -0,99% | 398,28 | 398,335 | 390,20 | 454.711 |
03 Mai 2024 | 396,36 | -15,44 | -3,75% | 385,00 | 404,05 | 382,04 | 620.111 |
02 Mai 2024 | 411,80 | -2,02 | -0,49% | 413,00 | 415,51 | 408,86 | 462.557 |
01 Mai 2024 | 413,82 | -9,72 | -2,29% | 423,00 | 423,00 | 412,93 | 246.656 |
30 Apr 2024 | 423,54 | 2,20 | 0,52% | 422,00 | 426,47 | 417,16 | 225.364 |
27 Apr 2024 | 421,34 | 0,80 | 0,19% | 418,87 | 426,01 | 418,87 | 166.767 |
26 Apr 2024 | 420,54 | -0,57 | -0,14% | 420,26 | 424,08 | 416,90 | 176.805 |
25 Apr 2024 | 421,11 | 4,40 | 1,06% | 416,85 | 421,61 | 415,685 | 163.580 |
24 Apr 2024 | 416,71 | -1,36 | -0,33% | 417,07 | 421,77 | 416,26 | 241.829 |
23 Apr 2024 | 418,07 | 0,84 | 0,20% | 418,23 | 421,965 | 415,99 | 224.798 |
20 Apr 2024 | 417,23 | 4,38 | 1,06% | 413,89 | 419,445 | 412,03 | 171.634 |
19 Apr 2024 | 412,85 | -8,26 | -1,96% | 423,03 | 423,4299 | 412,11 | 210.480 |