La bourse est fermée

Murphy USA Inc. (MUSA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
392,44-3,92 (-0,99 %)
À la clôture : 04:00PM EDT
392,44 -0,31 (-0,08 %)
Échanges après Bourse : 04:04PM EDT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 2024390,89398,33390,20392,44392,44403 743
02 mai 2024385,00404,05382,04396,36396,36620 100
01 mai 2024414,64415,51408,86411,80411,80462 500
30 avr. 2024422,53422,53412,93413,82413,82246 800
29 avr. 2024422,00426,47417,16423,54423,54225 400
26 avr. 2024418,87426,01418,87421,34421,34166 800
25 avr. 2024420,26424,08416,90420,54420,54176 800
24 avr. 2024416,85421,61415,69421,11421,11163 600
23 avr. 2024417,07421,77416,26416,71416,71241 800
22 avr. 2024418,23421,97415,99418,07418,07224 800
19 avr. 2024413,89419,45412,03417,23417,23171 600
18 avr. 2024423,03423,43412,11412,85412,85210 500
17 avr. 2024420,17425,56418,83421,11421,11342 500
16 avr. 2024415,74421,89415,12417,61417,61194 700
15 avr. 2024416,07421,13413,26415,86415,86190 100
12 avr. 2024409,25413,28408,00412,24412,24160 800
11 avr. 2024414,43415,04407,07410,76410,76140 300
10 avr. 2024410,06417,38405,01412,93412,93295 300
09 avr. 2024418,37418,37407,08413,20413,20234 600
08 avr. 2024419,06423,01417,51418,63418,63187 000
05 avr. 2024414,87418,44412,00417,87417,87245 600
04 avr. 2024422,47422,47409,08413,22413,22279 700
03 avr. 2024419,47422,02416,76420,50420,50167 300
02 avr. 2024429,71430,83415,19419,29419,29259 900
01 avr. 2024421,23429,59418,79426,97426,97238 600
28 mars 2024420,68423,00415,96419,20419,20170 000
27 mars 2024417,19419,27414,22417,06417,06151 300
26 mars 2024414,60418,54412,53414,32414,32136 700
25 mars 2024411,95418,25409,84414,79414,79116 100
22 mars 2024412,33413,76408,23412,46412,46161 200
21 mars 2024414,50414,50401,32410,27410,27287 800
20 mars 2024412,53414,63411,04414,09414,09199 500
19 mars 2024414,63415,99409,79411,92411,92208 500
18 mars 2024421,30422,85412,71413,25413,25202 300
15 mars 2024412,00422,19412,00421,79421,79310 400
14 mars 2024416,24418,57411,52413,23413,23139 800
13 mars 2024408,36415,02407,77414,85414,85160 100
12 mars 2024406,29410,65404,95407,81407,81214 600
11 mars 2024417,35417,78403,26405,66405,66222 600
08 mars 2024418,10424,00415,34416,42416,42278 100
07 mars 2024412,75418,49412,18418,23418,23121 500
06 mars 2024408,39411,72405,98411,26411,26226 300
05 mars 2024412,30416,14402,63405,42405,42253 000
04 mars 2024418,47426,01418,47420,51420,51198 300
01 mars 2024416,69421,86412,70418,89418,89172 600
29 févr. 2024415,39418,43413,19417,01417,01212 800
28 févr. 2024412,69416,61411,77415,39415,39165 800
27 févr. 2024410,04415,79408,33414,13414,13137 500
26 févr. 2024413,00416,85411,41411,81411,81195 300
23 févr. 2024407,37414,15407,28413,46413,46165 600
23 févr. 20240.42 Dividende
22 févr. 2024397,16407,87397,16407,39406,97153 500
21 févr. 2024402,90404,76394,80396,66396,25233 700
20 févr. 2024398,89403,05397,42402,46402,05159 800
16 févr. 2024394,41399,56392,00397,96397,55157 900
15 févr. 2024391,37395,75389,53392,66392,26199 400
14 févr. 2024392,50393,20387,78391,54391,14203 500
13 févr. 2024396,16401,55391,67391,78391,38239 100
12 févr. 2024393,91395,95387,20395,28394,87207 900
09 févr. 2024401,39404,94386,62393,71393,30369 200
08 févr. 2024377,60402,78371,31401,39400,98753 500
07 févr. 2024362,37369,55361,74367,63367,25260 200
06 févr. 2024361,95363,21358,51359,89359,52222 500
05 févr. 2024358,20363,00355,64362,02361,65224 200
02 févr. 2024353,81359,91353,81358,01357,64186 200
01 févr. 2024350,55360,32350,55354,94354,57261 000
31 janv. 2024355,00356,89351,93352,52352,16213 000
30 janv. 2024354,02358,96351,81356,13355,76232 700
29 janv. 2024357,93357,93350,65354,02353,65267 500
26 janv. 2024364,20365,52355,81357,15356,78183 900
25 janv. 2024358,91362,91357,57362,83362,46206 300
24 janv. 2024360,22361,28357,00358,01357,64114 200
23 janv. 2024362,05367,37359,59359,89359,52141 000
22 janv. 2024366,93366,93362,70362,84362,47157 300
19 janv. 2024372,78372,78366,10366,36365,98138 000
18 janv. 2024378,20378,20370,05372,53372,15173 400
17 janv. 2024380,58384,25377,32377,33376,94117 700
16 janv. 2024379,15384,09379,15380,65380,26178 500
12 janv. 2024378,23379,92377,12377,61377,22128 600
11 janv. 2024374,41379,12370,38377,78377,39137 400
10 janv. 2024377,84378,78374,48375,17374,78149 400
09 janv. 2024381,51381,57377,15377,23376,84107 300
08 janv. 2024376,67381,56374,66380,91380,52186 200
05 janv. 2024376,60377,80373,10376,26375,87216 800
04 janv. 2024369,04377,94369,02374,23373,84287 600
03 janv. 2024357,80364,50356,96362,31361,94221 100
02 janv. 2024356,39359,11355,05358,96358,59160 900
29 déc. 2023356,00358,00354,68356,56356,19124 100
28 déc. 2023354,75357,46353,99355,80355,43128 200
27 déc. 2023354,44356,43352,44355,69355,32159 300
26 déc. 2023359,19360,60353,89354,32353,95115 300
22 déc. 2023361,73361,73356,73360,56360,19142 800
21 déc. 2023356,17361,78356,00361,28360,91176 400
20 déc. 2023361,44362,21354,77354,97354,60151 900
19 déc. 2023360,58362,75360,13361,98361,61128 300
18 déc. 2023358,57361,65356,49360,86360,49137 100
15 déc. 2023355,93359,86352,69356,51356,14373 800
14 déc. 2023361,90362,00351,56358,00357,63338 000
13 déc. 2023359,87366,71359,87361,62361,25195 100
12 déc. 2023355,48362,15353,99360,02359,65191 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...