Murphy USA Inc. Common Stockのデータ

Murphy USA Inc. Common Stockの基本情報

名前 Murphy USA Inc. Common Stock
ティッカー MUSA
国 United States
上場年 2013.0
セクター Consumer Durables

Murphy USA Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 127.86 124.12 124.54 125.27 301700.0 125.27
2021-02-12 125.85 123.28 125.11 124.0 183400.0 124.0
2021-02-11 127.05 124.85 125.64 125.91 145200.0 125.91
2021-02-10 128.33 125.48 127.63 126.0 263200.0 126.0
2021-02-09 130.15 126.9 128.66 127.03 219200.0 127.03
2021-02-08 130.8 128.03 129.69 128.88 237100.0 128.88
2021-02-05 133.14 127.25 133.14 128.39 248900.0 128.39
2021-02-04 134.25 126.67 129.37 132.36 345400.0 132.36
2021-02-03 130.0 127.2 128.52 128.75 312700.0 128.75
2021-02-02 130.05 125.19 125.55 128.41 346700.0 128.41
2021-02-01 125.7 123.22 124.65 124.32 259100.0 124.32
2021-01-29 126.27 123.4 125.56 124.57 398100.0 124.57
2021-01-28 128.19 123.88 127.9 125.85 366800.0 125.85
2021-01-27 127.63 119.47 123.37 127.5 539000.0 127.5
2021-01-26 127.05 124.11 126.51 125.37 224800.0 125.37
2021-01-25 127.06 123.84 124.49 126.07 281200.0 126.07
2021-01-22 124.32 121.79 122.84 123.87 270200.0 123.87
2021-01-21 126.28 122.57 125.26 123.1 302400.0 123.1
2021-01-20 126.77 123.91 124.64 125.14 479200.0 125.14
2021-01-19 125.97 123.56 125.97 124.85 379100.0 124.85
2021-01-15 125.95 122.37 123.12 124.59 209700.0 124.59
2021-01-14 125.18 121.83 122.78 124.03 389500.0 124.03
2021-01-13 129.4 122.07 129.15 122.45 398800.0 122.45
2021-01-12 129.99 126.95 128.45 128.8 320200.0 128.8
2021-01-11 129.89 127.09 127.09 128.25 139200.0 128.25
2021-01-08 130.17 126.3 129.86 127.38 237100.0 127.38
2021-01-07 132.16 128.57 131.01 129.5 274900.0 129.5
2021-01-06 131.18 126.88 126.88 130.68 368200.0 130.68
2021-01-05 130.03 127.14 128.08 127.14 210000.0 127.14
2021-01-04 132.62 127.5 131.62 128.2 220600.0 128.2
2020-12-31 131.21 128.7 129.92 130.87 233200.0 130.87
2020-12-30 131.85 130.49 130.49 130.56 107500.0 130.56
2020-12-29 132.03 130.59 131.92 131.2 215800.0 131.2
2020-12-28 131.43 130.02 131.43 130.61 106800.0 130.61
2020-12-24 130.88 128.92 129.68 130.16 63800.0 130.16
2020-12-23 130.91 128.08 129.21 129.84 122900.0 129.84
2020-12-22 129.73 127.37 128.94 128.42 213000.0 128.42
2020-12-21 131.97 128.4 131.76 129.33 285100.0 129.33
2020-12-18 135.49 133.01 133.69 133.47 821000.0 133.47
2020-12-17 133.63 131.66 131.91 133.55 196800.0 133.55
2020-12-16 134.09 131.81 132.97 132.0 241000.0 132.0
2020-12-15 132.44 127.86 128.04 132.37 227100.0 132.37
2020-12-14 128.98 122.13 126.43 127.77 535800.0 127.77
2020-12-11 127.51 124.9 126.48 125.32 134700.0 125.32
2020-12-10 127.66 124.6 125.62 126.8 139700.0 126.8
2020-12-09 126.94 124.6 125.84 126.02 161400.0 126.02
2020-12-08 125.44 123.33 124.18 125.4 207200.0 125.4
2020-12-07 126.51 124.51 125.62 125.18 220800.0 125.18
2020-12-04 126.35 124.8 124.8 125.7 162100.0 125.7
2020-12-03 125.82 123.21 124.26 124.84 248300.0 124.84
2020-12-02 129.16 123.7 128.81 124.03 333300.0 124.03
2020-12-01 130.27 126.52 126.74 129.39 326300.0 129.39
2020-11-30 129.59 127.43 128.57 128.2 325300.0 128.2
2020-11-27 129.43 127.35 128.36 128.79 94500.0 128.79
2020-11-25 129.55 126.61 128.96 128.5 249200.0 128.5
2020-11-24 132.78 128.92 132.78 129.07 319200.0 129.07
2020-11-23 132.14 129.92 131.53 131.33 205800.0 131.33
2020-11-20 132.65 130.88 131.21 131.36 567500.0 131.36
2020-11-19 130.94 128.74 128.74 130.82 215400.0 130.82
2020-11-18 135.38 129.38 133.89 129.57 269500.0 129.57
2020-11-17 135.21 131.9 134.39 133.71 197500.0 133.71
2020-11-16 136.68 134.29 136.15 135.37 228300.0 135.37
2020-11-13 135.3 132.42 132.42 134.64 174700.0 134.64
2020-11-12 136.48 131.19 135.94 131.77 203300.0 131.77
2020-11-11 138.21 135.94 137.08 136.7 251000.0 136.45
2020-11-10 137.35 129.94 131.01 136.8 370100.0 136.55
2020-11-09 134.33 129.48 131.91 130.43 405100.0 130.19
2020-11-06 130.31 127.53 127.99 128.94 217900.0 128.7
2020-11-05 129.01 123.9 125.05 128.05 283500.0 127.82
2020-11-04 125.84 120.77 121.44 123.55 255400.0 123.32
2020-11-03 123.49 120.26 121.7 121.42 369500.0 121.2
2020-11-02 125.74 119.36 123.88 120.03 462600.0 119.81
2020-10-30 126.5 121.42 125.55 122.29 400300.0 122.07
2020-10-29 126.59 117.08 120.59 125.66 460500.0 125.43
2020-10-28 124.87 120.59 122.44 123.5 351300.0 123.27
2020-10-27 126.11 124.03 125.6 124.42 247300.0 124.19
2020-10-26 126.63 123.51 123.51 125.64 208200.0 125.41
2020-10-23 126.65 124.53 125.69 124.66 164200.0 124.43
2020-10-22 126.3 123.77 124.44 125.75 149300.0 125.52
2020-10-21 125.92 123.63 125.53 124.69 228800.0 124.46
2020-10-20 126.95 124.5 124.6 125.23 233800.0 125.0
2020-10-19 126.84 124.28 126.09 124.54 179000.0 124.31
2020-10-16 127.79 124.92 127.22 125.55 181200.0 125.32
2020-10-15 128.1 125.2 125.91 126.87 230900.0 126.64
2020-10-14 131.45 127.72 130.31 127.78 196900.0 127.55
2020-10-13 133.32 129.56 130.95 129.97 164900.0 129.73
2020-10-12 132.26 130.05 130.23 131.4 128900.0 131.16
2020-10-09 131.68 129.48 131.68 129.75 91000.0 129.51
2020-10-08 130.59 127.88 128.76 130.49 161300.0 130.25
2020-10-07 128.9 127.07 127.8 127.87 188600.0 127.64
2020-10-06 130.61 127.42 128.67 127.6 223800.0 127.37
2020-10-05 129.77 125.44 128.76 127.61 220400.0 127.38
2020-10-02 128.68 124.99 125.76 127.65 256600.0 127.42
2020-10-01 130.06 127.12 128.17 127.92 203000.0 127.69
2020-09-30 130.36 127.93 128.64 128.27 256500.0 128.04
2020-09-29 132.23 128.46 132.02 128.64 245300.0 128.4
2020-09-28 133.63 130.44 131.99 132.15 225600.0 131.91
2020-09-25 132.82 129.7 132.27 130.89 190300.0 130.65
2020-09-24 135.18 131.41 134.13 133.23 226300.0 132.99
2020-09-23 136.17 133.98 135.31 134.25 292500.0 134.0
2020-09-22 136.72 134.98 136.02 135.5 209100.0 135.25
2020-09-21 135.56 132.21 134.67 135.17 328600.0 134.92
2020-09-18 137.42 134.36 137.42 136.04 567200.0 135.79
2020-09-17 138.91 136.65 136.68 136.86 218300.0 136.61
2020-09-16 141.33 137.76 137.8 138.32 351200.0 138.07
2020-09-15 141.08 136.54 140.03 137.35 316600.0 137.1
2020-09-14 140.9 139.42 139.42 139.61 323700.0 139.35
2020-09-11 140.47 136.42 137.16 138.96 246300.0 138.71
2020-09-10 139.27 133.89 133.89 136.46 361400.0 136.21
2020-09-09 140.4 136.32 136.32 136.71 301400.0 136.46
2020-09-08 137.03 133.83 135.41 135.85 258400.0 135.6
2020-09-04 138.84 134.69 138.33 136.61 209500.0 136.36
2020-09-03 140.36 134.5 139.98 137.75 209500.0 137.5
2020-09-02 140.53 136.64 136.79 140.12 319200.0 139.86
2020-09-01 137.81 134.87 135.26 137.36 213300.0 137.11
2020-08-31 136.88 134.43 135.01 134.86 282600.0 134.61
2020-08-28 138.31 134.54 137.18 134.89 207100.0 134.64
2020-08-27 137.7 135.11 136.95 136.47 243000.0 136.22
2020-08-26 139.19 135.57 138.53 136.39 303200.0 136.14
2020-08-25 140.88 138.78 140.66 138.83 205200.0 138.58
2020-08-24 140.37 138.29 138.88 140.02 252200.0 139.76
2020-08-21 140.11 137.22 139.52 138.14 298600.0 137.89
2020-08-20 142.19 139.84 141.25 139.84 345500.0 139.58
2020-08-19 144.09 141.61 142.47 142.56 268900.0 142.3
2020-08-18 142.88 139.19 141.84 142.63 300500.0 142.37
2020-08-17 143.09 140.53 141.01 141.87 269000.0 141.61
2020-08-14 141.21 136.93 138.61 140.97 156800.0 140.71
2020-08-13 140.32 137.68 139.01 138.97 135100.0 138.72
2020-08-12 140.62 137.63 138.71 139.44 164900.0 139.18
2020-08-11 141.32 137.39 140.63 137.58 240100.0 137.33
2020-08-10 142.13 139.42 140.5 139.59 223500.0 139.33
2020-08-07 142.34 138.33 138.35 141.16 353800.0 140.9
2020-08-06 139.61 137.39 137.74 138.55 200200.0 138.3
2020-08-05 139.19 135.57 138.98 137.74 260900.0 137.49
2020-08-04 139.36 133.69 135.17 138.95 300900.0 138.7
2020-08-03 136.77 133.5 133.67 135.78 272700.0 135.53
2020-07-31 133.29 130.67 132.56 132.41 235200.0 132.17
2020-07-30 134.07 130.58 131.38 133.6 218600.0 133.36
2020-07-29 135.44 132.37 133.65 132.75 210000.0 132.51
2020-07-28 136.74 133.08 135.92 133.18 233800.0 132.94
2020-07-27 136.91 135.48 135.85 135.97 297300.0 135.72
2020-07-24 140.66 135.3 139.46 135.85 380800.0 135.6
2020-07-23 141.22 137.75 140.55 139.42 502700.0 139.17
2020-07-22 140.19 134.0 135.15 139.91 753300.0 139.65
2020-07-21 137.29 118.0 120.5 134.72 1115700.0 134.47
2020-07-20 118.58 116.05 116.87 117.91 381900.0 117.69
2020-07-17 117.85 115.33 116.41 116.87 292900.0 116.66
2020-07-16 117.84 115.34 116.61 115.84 292100.0 115.63
2020-07-15 119.14 116.47 117.35 117.25 341400.0 117.04
2020-07-14 116.16 112.29 112.46 115.97 366100.0 115.76
2020-07-13 117.39 112.79 115.74 112.85 305800.0 112.64
2020-07-10 115.9 112.5 112.81 114.7 302600.0 114.49
2020-07-09 113.32 110.61 111.25 112.35 286700.0 112.14
2020-07-08 113.79 111.03 111.76 111.86 231500.0 111.66
2020-07-07 112.81 111.04 112.39 112.05 247600.0 111.85
2020-07-06 114.59 112.66 112.96 113.26 272300.0 113.05
2020-07-02 113.91 110.8 113.44 111.8 292400.0 111.6
2020-07-01 113.74 111.16 112.49 111.97 278300.0 111.77
2020-06-30 113.0 109.17 109.17 112.59 390700.0 112.38
2020-06-29 111.86 109.11 111.47 109.58 602300.0 109.38
2020-06-26 116.86 110.68 116.0 110.71 1057500.0 110.51
2020-06-25 118.43 114.96 116.68 116.13 405800.0 115.92
2020-06-24 117.88 113.07 115.44 116.91 414400.0 116.7
2020-06-23 118.74 116.39 117.15 116.75 374100.0 116.54
2020-06-22 116.36 112.12 113.75 116.26 291000.0 116.05
2020-06-19 114.98 111.84 113.91 113.79 734200.0 113.58
2020-06-18 115.18 112.63 113.3 112.87 381500.0 112.66
2020-06-17 114.57 111.72 113.18 113.51 283900.0 113.3
2020-06-16 115.56 111.85 115.39 113.57 329400.0 113.36
2020-06-15 111.75 106.27 107.34 111.75 302900.0 111.55
2020-06-12 111.4 105.43 111.11 109.58 365800.0 109.38
2020-06-11 115.3 108.5 113.59 109.29 411000.0 109.09
2020-06-10 117.73 113.14 113.14 115.96 479700.0 115.75
2020-06-09 114.6 111.33 114.2 112.76 396400.0 112.55
2020-06-08 116.59 113.25 113.27 115.16 403900.0 114.95
2020-06-05 114.27 111.79 113.1 112.59 367200.0 112.38
2020-06-04 113.74 110.83 112.53 111.02 291500.0 110.82
2020-06-03 117.42 113.25 116.48 113.41 400900.0 113.2
2020-06-02 117.53 114.46 116.36 115.68 229700.0 115.47
2020-06-01 117.37 115.1 116.24 115.34 266200.0 115.13
2020-05-29 116.59 111.66 113.9 116.1 328000.0 115.89
2020-05-28 117.37 113.55 117.37 113.96 328700.0 113.75
2020-05-27 116.82 113.78 116.58 116.49 456700.0 116.28
2020-05-26 118.74 114.81 118.53 115.16 229400.0 114.95
2020-05-22 116.29 113.51 115.18 116.18 324700.0 115.97
2020-05-21 116.79 115.1 115.97 115.86 237600.0 115.65
2020-05-20 116.13 113.89 114.48 115.47 239400.0 115.26
2020-05-19 117.59 112.84 114.98 112.98 293900.0 112.77
2020-05-18 116.53 113.14 113.73 115.98 442300.0 115.77
2020-05-15 112.57 106.65 106.97 111.82 279700.0 111.62
2020-05-14 107.36 103.8 105.03 107.36 339400.0 107.16
2020-05-13 109.25 106.07 108.74 106.44 381800.0 106.25
2020-05-12 112.62 108.99 112.52 109.11 292500.0 108.91
2020-05-11 116.51 112.07 112.94 112.73 326600.0 112.52
2020-05-08 114.7 111.28 111.56 114.1 260600.0 113.89
2020-05-07 112.46 109.27 112.46 109.81 280600.0 109.61
2020-05-06 112.34 108.28 108.94 110.91 271100.0 110.71
2020-05-05 112.75 107.59 111.43 108.24 295300.0 108.04
2020-05-04 110.79 101.06 101.31 110.55 393500.0 110.35
2020-05-01 105.01 101.11 105.01 102.47 394100.0 102.28
2020-04-30 109.09 106.37 107.88 106.8 412700.0 106.6
2020-04-29 112.52 108.45 111.32 109.07 407500.0 108.87
2020-04-28 113.0 109.39 112.37 109.58 336200.0 109.38
2020-04-27 112.67 109.91 110.69 110.01 342400.0 109.81
2020-04-24 110.61 108.06 109.15 109.95 471300.0 109.75
2020-04-23 111.54 108.17 108.99 109.06 315200.0 108.86
2020-04-22 112.9 108.47 112.9 108.59 358700.0 108.39
2020-04-21 111.44 107.15 107.54 110.73 439900.0 110.53
2020-04-20 114.39 107.9 108.6 110.07 506300.0 109.87
2020-04-17 109.09 100.55 108.0 108.22 737500.0 108.02
2020-04-16 103.88 101.14 103.34 102.86 441400.0 102.67
2020-04-15 105.66 100.02 105.66 102.37 390500.0 102.18
2020-04-14 107.83 103.12 104.98 107.48 306400.0 107.28
2020-04-13 105.15 101.14 105.08 103.3 321600.0 103.11
2020-04-09 107.42 100.22 101.33 105.85 299900.0 105.66
2020-04-08 103.69 98.73 103.34 99.87 323000.0 99.69
2020-04-07 103.94 97.64 98.46 101.81 501100.0 101.62
2020-04-06 97.65 83.93 83.93 97.02 452800.0 96.84
2020-04-03 85.45 81.5 83.47 84.71 385900.0 84.56
2020-04-02 85.41 81.31 83.07 84.32 278500.0 84.17
2020-04-01 83.44 79.9 82.47 82.94 417700.0 82.79
2020-03-31 86.94 82.19 83.39 84.36 386600.0 84.21
2020-03-30 86.26 81.68 83.65 84.46 476400.0 84.31
2020-03-27 85.89 80.94 84.61 83.06 549200.0 82.91
2020-03-26 90.89 82.9 85.04 88.55 459400.0 88.39
2020-03-25 89.89 81.98 87.17 84.48 595200.0 84.33
2020-03-24 87.35 78.75 83.49 87.26 844400.0 87.1
2020-03-23 92.85 79.46 92.85 81.49 750300.0 81.34
2020-03-20 102.16 92.0 101.23 93.47 847900.0 93.3
2020-03-19 108.99 94.08 95.18 100.45 942200.0 100.27
2020-03-18 111.73 91.77 100.67 95.6 1021400.0 95.43
2020-03-17 110.92 95.01 95.83 104.08 1126700.0 103.89
2020-03-16 105.28 92.81 95.45 94.77 995700.0 94.6
2020-03-13 100.49 94.43 95.46 100.45 619100.0 100.27
2020-03-12 101.01 92.85 98.0 93.11 707500.0 92.94
2020-03-11 106.81 101.79 106.16 102.47 710600.0 102.28
2020-03-10 115.0 105.77 113.58 107.99 1078500.0 107.79
2020-03-09 115.58 102.76 102.76 111.77 1269000.0 111.57
2020-03-06 107.23 102.16 102.53 106.92 834600.0 106.72
2020-03-05 105.09 102.61 103.46 104.57 614500.0 104.38
2020-03-04 104.92 100.46 101.44 104.65 439800.0 104.46
2020-03-03 103.77 100.1 100.65 100.51 587000.0 100.33
2020-03-02 100.9 96.81 98.06 100.72 418600.0 100.54
2020-02-28 97.91 93.57 93.65 97.5 580400.0 97.32
2020-02-27 97.77 94.65 96.2 95.65 514500.0 95.48
2020-02-26 100.97 96.66 100.38 97.66 221400.0 97.48
2020-02-25 101.75 99.75 101.75 99.85 381500.0 99.67
2020-02-24 102.38 100.19 101.63 101.71 291500.0 101.52
2020-02-21 104.37 103.14 104.37 103.58 270100.0 103.39
2020-02-20 106.26 101.38 106.08 104.35 352700.0 104.16
2020-02-19 107.53 106.38 106.84 106.61 286500.0 106.42
2020-02-18 106.99 105.18 105.19 106.47 197600.0 106.28