XNYS
Datos históricos de Murphy USA Inc.
Murphy USA Inc. · MUSA
$529.14
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:53 UTC
- Variación en el periodo
- +39.96%
- Máximo
- US$636.05
- 11 de junio de 2026
- Mínimo
- US$349.83
- 31 de octubre de 2025
- Volumen medio diario
- 0.31 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 528.84 | 539.30 | 525.64 | 529.14 | +2.11% | 248,386.13 |
| 8 oct 2026 | 518.48 | 526.99 | 514.48 | 518.22 | +1.31% | 162,866.541 |
| 7 oct 2026 | 515.97 | 519.38 | 510.78 | 511.52 | −0.29% | 121,729.844 |
| 6 oct 2026 | 510.29 | 518.14 | 507.07 | 513.03 | +0.26% | 173,257.953 |
| 5 oct 2026 | 510.67 | 515.06 | 504.56 | 511.68 | −0.65% | 192,987.361 |
| 2 oct 2026 | 506.49 | 517.58 | 505.35 | 515.02 | +0.71% | 190,160.41 |
| 1 oct 2026 | 504.16 | 513.64 | 500.01 | 511.37 | +1.46% | 177,580.652 |
| 30 sep 2026 | 510.04 | 512.77 | 503.33 | 504.03 | −0.67% | 163,467.884 |
| 29 sep 2026 | 514.43 | 517.94 | 506.23 | 507.42 | −2.44% | 162,573.637 |
| 28 sep 2026 | 515.01 | 523.45 | 514.95 | 520.12 | +1.68% | 211,001.97 |
| 25 sep 2026 | 516.70 | 517.42 | 508.02 | 511.54 | −1.49% | 189,535.415 |
| 24 sep 2026 | 513.33 | 524.14 | 509.59 | 519.28 | +2.58% | 307,909.404 |
| 23 sep 2026 | 512.88 | 516.64 | 504.49 | 506.24 | −0.37% | 295,633.662 |
| 22 sep 2026 | 510.94 | 517.70 | 507.79 | 508.14 | −0.17% | 221,319.771 |
| 21 sep 2026 | 522.24 | 522.30 | 506.01 | 508.98 | −3.25% | 250,636.214 |
| 18 sep 2026 | 525.06 | 529.70 | 518.49 | 526.09 | +0.62% | 479,073.512 |
| 17 sep 2026 | 511.90 | 524.51 | 508.91 | 522.83 | +1.86% | 231,005.255 |
| 16 sep 2026 | 523.44 | 529.73 | 511.37 | 513.27 | −2.48% | 332,740.611 |
| 15 sep 2026 | 534.68 | 534.68 | 521.40 | 526.32 | −0.16% | 287,751.063 |
| 14 sep 2026 | 530.00 | 536.90 | 524.59 | 527.17 | +0.69% | 281,108.903 |
| 11 sep 2026 | 523.18 | 529.89 | 516.98 | 523.58 | −0.42% | 167,934.391 |
| 10 sep 2026 | 524.53 | 530.24 | 521.67 | 525.78 | +1.61% | 275,950.667 |
| 9 sep 2026 | 508.00 | 517.80 | 490.29 | 517.46 | −0.07% | 402,329.767 |
| 8 sep 2026 | 511.15 | 518.30 | 501.55 | 517.81 | +1.27% | 263,854.801 |
| 4 sep 2026 | 522.27 | 525.23 | 505.78 | 511.33 | −2.10% | 198,100.1 |
| 3 sep 2026 | 509.98 | 526.09 | 509.00 | 522.30 | +0.35% | 179,722.409 |
| 2 sep 2026 | 533.08 | 533.08 | 516.09 | 520.47 | −2.98% | 318,802.877 |
| 1 sep 2026 | 524.55 | 537.41 | 520.00 | 536.45 | +4.09% | 415,656.836 |
| 31 ago 2026 | 510.74 | 516.89 | 509.13 | 515.39 | +2.42% | 385,828.638 |
| 28 ago 2026 | 505.01 | 509.05 | 501.12 | 503.19 | −1.16% | 274,837.162 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.