Murphy USA Inc. (MUSA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 390.89 | 398.33 | 390.20 | 392.44 | 392.44 | 403,743 |
| 02 may 2024 | 385.00 | 404.05 | 382.04 | 396.36 | 396.36 | 620,100 |
| 01 may 2024 | 414.64 | 415.51 | 408.86 | 411.80 | 411.80 | 462,500 |
| 30 abr 2024 | 422.53 | 422.53 | 412.93 | 413.82 | 413.82 | 246,800 |
| 29 abr 2024 | 422.00 | 426.47 | 417.16 | 423.54 | 423.54 | 225,400 |
| 26 abr 2024 | 418.87 | 426.01 | 418.87 | 421.34 | 421.34 | 166,800 |
| 25 abr 2024 | 420.26 | 424.08 | 416.90 | 420.54 | 420.54 | 176,800 |
| 24 abr 2024 | 416.85 | 421.61 | 415.69 | 421.11 | 421.11 | 163,600 |
| 23 abr 2024 | 417.07 | 421.77 | 416.26 | 416.71 | 416.71 | 241,800 |
| 22 abr 2024 | 418.23 | 421.97 | 415.99 | 418.07 | 418.07 | 224,800 |
| 19 abr 2024 | 413.89 | 419.45 | 412.03 | 417.23 | 417.23 | 171,600 |
| 18 abr 2024 | 423.03 | 423.43 | 412.11 | 412.85 | 412.85 | 210,500 |
| 17 abr 2024 | 420.17 | 425.56 | 418.83 | 421.11 | 421.11 | 342,500 |
| 16 abr 2024 | 415.74 | 421.89 | 415.12 | 417.61 | 417.61 | 194,700 |
| 15 abr 2024 | 416.07 | 421.13 | 413.26 | 415.86 | 415.86 | 190,100 |
| 12 abr 2024 | 409.25 | 413.28 | 408.00 | 412.24 | 412.24 | 160,800 |
| 11 abr 2024 | 414.43 | 415.04 | 407.07 | 410.76 | 410.76 | 140,300 |
| 10 abr 2024 | 410.06 | 417.38 | 405.01 | 412.93 | 412.93 | 295,300 |
| 09 abr 2024 | 418.37 | 418.37 | 407.08 | 413.20 | 413.20 | 234,600 |
| 08 abr 2024 | 419.06 | 423.01 | 417.51 | 418.63 | 418.63 | 187,000 |
| 05 abr 2024 | 414.87 | 418.44 | 412.00 | 417.87 | 417.87 | 245,600 |
| 04 abr 2024 | 422.47 | 422.47 | 409.08 | 413.22 | 413.22 | 279,700 |
| 03 abr 2024 | 419.47 | 422.02 | 416.76 | 420.50 | 420.50 | 167,300 |
| 02 abr 2024 | 429.71 | 430.83 | 415.19 | 419.29 | 419.29 | 259,900 |
| 01 abr 2024 | 421.23 | 429.59 | 418.79 | 426.97 | 426.97 | 238,600 |
| 28 mar 2024 | 420.68 | 423.00 | 415.96 | 419.20 | 419.20 | 170,000 |
| 27 mar 2024 | 417.19 | 419.27 | 414.22 | 417.06 | 417.06 | 151,300 |
| 26 mar 2024 | 414.60 | 418.54 | 412.53 | 414.32 | 414.32 | 136,700 |
| 25 mar 2024 | 411.95 | 418.25 | 409.84 | 414.79 | 414.79 | 116,100 |
| 22 mar 2024 | 412.33 | 413.76 | 408.23 | 412.46 | 412.46 | 161,200 |
| 21 mar 2024 | 414.50 | 414.50 | 401.32 | 410.27 | 410.27 | 287,800 |
| 20 mar 2024 | 412.53 | 414.63 | 411.04 | 414.09 | 414.09 | 199,500 |
| 19 mar 2024 | 414.63 | 415.99 | 409.79 | 411.92 | 411.92 | 208,500 |
| 18 mar 2024 | 421.30 | 422.85 | 412.71 | 413.25 | 413.25 | 202,300 |
| 15 mar 2024 | 412.00 | 422.19 | 412.00 | 421.79 | 421.79 | 310,400 |
| 14 mar 2024 | 416.24 | 418.57 | 411.52 | 413.23 | 413.23 | 139,800 |
| 13 mar 2024 | 408.36 | 415.02 | 407.77 | 414.85 | 414.85 | 160,100 |
| 12 mar 2024 | 406.29 | 410.65 | 404.95 | 407.81 | 407.81 | 214,600 |
| 11 mar 2024 | 417.35 | 417.78 | 403.26 | 405.66 | 405.66 | 222,600 |
| 08 mar 2024 | 418.10 | 424.00 | 415.34 | 416.42 | 416.42 | 278,100 |
| 07 mar 2024 | 412.75 | 418.49 | 412.18 | 418.23 | 418.23 | 121,500 |
| 06 mar 2024 | 408.39 | 411.72 | 405.98 | 411.26 | 411.26 | 226,300 |
| 05 mar 2024 | 412.30 | 416.14 | 402.63 | 405.42 | 405.42 | 253,000 |
| 04 mar 2024 | 418.47 | 426.01 | 418.47 | 420.51 | 420.51 | 198,300 |
| 01 mar 2024 | 416.69 | 421.86 | 412.70 | 418.89 | 418.89 | 172,600 |
| 29 feb 2024 | 415.39 | 418.43 | 413.19 | 417.01 | 417.01 | 212,800 |
| 28 feb 2024 | 412.69 | 416.61 | 411.77 | 415.39 | 415.39 | 165,800 |
| 27 feb 2024 | 410.04 | 415.79 | 408.33 | 414.13 | 414.13 | 137,500 |
| 26 feb 2024 | 413.00 | 416.85 | 411.41 | 411.81 | 411.81 | 195,300 |
| 23 feb 2024 | 407.37 | 414.15 | 407.28 | 413.46 | 413.46 | 165,600 |
| 23 feb 2024 | 0.42 Dividendo | |||||
| 22 feb 2024 | 397.16 | 407.87 | 397.16 | 407.39 | 406.97 | 153,500 |
| 21 feb 2024 | 402.90 | 404.76 | 394.80 | 396.66 | 396.25 | 233,700 |
| 20 feb 2024 | 398.89 | 403.05 | 397.42 | 402.46 | 402.05 | 159,800 |
| 16 feb 2024 | 394.41 | 399.56 | 392.00 | 397.96 | 397.55 | 157,900 |
| 15 feb 2024 | 391.37 | 395.75 | 389.53 | 392.66 | 392.26 | 199,400 |
| 14 feb 2024 | 392.50 | 393.20 | 387.78 | 391.54 | 391.14 | 203,500 |
| 13 feb 2024 | 396.16 | 401.55 | 391.67 | 391.78 | 391.38 | 239,100 |
| 12 feb 2024 | 393.91 | 395.95 | 387.20 | 395.28 | 394.87 | 207,900 |
| 09 feb 2024 | 401.39 | 404.94 | 386.62 | 393.71 | 393.30 | 369,200 |
| 08 feb 2024 | 377.60 | 402.78 | 371.31 | 401.39 | 400.98 | 753,500 |
| 07 feb 2024 | 362.37 | 369.55 | 361.74 | 367.63 | 367.25 | 260,200 |
| 06 feb 2024 | 361.95 | 363.21 | 358.51 | 359.89 | 359.52 | 222,500 |
| 05 feb 2024 | 358.20 | 363.00 | 355.64 | 362.02 | 361.65 | 224,200 |
| 02 feb 2024 | 353.81 | 359.91 | 353.81 | 358.01 | 357.64 | 186,200 |
| 01 feb 2024 | 350.55 | 360.32 | 350.55 | 354.94 | 354.57 | 261,000 |
| 31 ene 2024 | 355.00 | 356.89 | 351.93 | 352.52 | 352.16 | 213,000 |
| 30 ene 2024 | 354.02 | 358.96 | 351.81 | 356.13 | 355.76 | 232,700 |
| 29 ene 2024 | 357.93 | 357.93 | 350.65 | 354.02 | 353.65 | 267,500 |
| 26 ene 2024 | 364.20 | 365.52 | 355.81 | 357.15 | 356.78 | 183,900 |
| 25 ene 2024 | 358.91 | 362.91 | 357.57 | 362.83 | 362.46 | 206,300 |
| 24 ene 2024 | 360.22 | 361.28 | 357.00 | 358.01 | 357.64 | 114,200 |
| 23 ene 2024 | 362.05 | 367.37 | 359.59 | 359.89 | 359.52 | 141,000 |
| 22 ene 2024 | 366.93 | 366.93 | 362.70 | 362.84 | 362.47 | 157,300 |
| 19 ene 2024 | 372.78 | 372.78 | 366.10 | 366.36 | 365.98 | 138,000 |
| 18 ene 2024 | 378.20 | 378.20 | 370.05 | 372.53 | 372.15 | 173,400 |
| 17 ene 2024 | 380.58 | 384.25 | 377.32 | 377.33 | 376.94 | 117,700 |
| 16 ene 2024 | 379.15 | 384.09 | 379.15 | 380.65 | 380.26 | 178,500 |
| 12 ene 2024 | 378.23 | 379.92 | 377.12 | 377.61 | 377.22 | 128,600 |
| 11 ene 2024 | 374.41 | 379.12 | 370.38 | 377.78 | 377.39 | 137,400 |
| 10 ene 2024 | 377.84 | 378.78 | 374.48 | 375.17 | 374.78 | 149,400 |
| 09 ene 2024 | 381.51 | 381.57 | 377.15 | 377.23 | 376.84 | 107,300 |
| 08 ene 2024 | 376.67 | 381.56 | 374.66 | 380.91 | 380.52 | 186,200 |
| 05 ene 2024 | 376.60 | 377.80 | 373.10 | 376.26 | 375.87 | 216,800 |
| 04 ene 2024 | 369.04 | 377.94 | 369.02 | 374.23 | 373.84 | 287,600 |
| 03 ene 2024 | 357.80 | 364.50 | 356.96 | 362.31 | 361.94 | 221,100 |
| 02 ene 2024 | 356.39 | 359.11 | 355.05 | 358.96 | 358.59 | 160,900 |
| 29 dic 2023 | 356.00 | 358.00 | 354.68 | 356.56 | 356.19 | 124,100 |
| 28 dic 2023 | 354.75 | 357.46 | 353.99 | 355.80 | 355.43 | 128,200 |
| 27 dic 2023 | 354.44 | 356.43 | 352.44 | 355.69 | 355.32 | 159,300 |
| 26 dic 2023 | 359.19 | 360.60 | 353.89 | 354.32 | 353.95 | 115,300 |
| 22 dic 2023 | 361.73 | 361.73 | 356.73 | 360.56 | 360.19 | 142,800 |
| 21 dic 2023 | 356.17 | 361.78 | 356.00 | 361.28 | 360.91 | 176,400 |
| 20 dic 2023 | 361.44 | 362.21 | 354.77 | 354.97 | 354.60 | 151,900 |
| 19 dic 2023 | 360.58 | 362.75 | 360.13 | 361.98 | 361.61 | 128,300 |
| 18 dic 2023 | 358.57 | 361.65 | 356.49 | 360.86 | 360.49 | 137,100 |
| 15 dic 2023 | 355.93 | 359.86 | 352.69 | 356.51 | 356.14 | 373,800 |
| 14 dic 2023 | 361.90 | 362.00 | 351.56 | 358.00 | 357.63 | 338,000 |
| 13 dic 2023 | 359.87 | 366.71 | 359.87 | 361.62 | 361.25 | 195,100 |
| 12 dic 2023 | 355.48 | 362.15 | 353.99 | 360.02 | 359.65 | 191,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.