Murphy USA Inc. (FRA:1MU)
Germany · Delayed Price · Currency is EUR 406.00
+10.00 (2.53%)
At close: Mar 18, 2026
FRA:1MU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 4.37% | - |
| Mar 26, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 2.49% | - |
| Mar 25, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 2.03% | - |
| Mar 24, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -3.90% | - |
| Mar 23, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -0.97% | - |
| Mar 20, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 2.99% | - |
| Mar 19, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 1.52% | - |
| Mar 18, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | -1.00% | - |
| Mar 17, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Mar 16, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1.52% | - |
| Mar 13, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 2.07% | - |
| Mar 12, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 3.21% | - |
| Mar 11, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 1.63% | - |
| Mar 10, 2026 | 370.00 | 370.00 | 368.00 | 368.00 | 368.00 | 1.10% | 53 |
| Mar 9, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 1.68% | - |
| Mar 6, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 1.13% | - |
| Mar 5, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 1.14% | - |
| Mar 4, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 2.34% | - |
| Mar 3, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 4.91% | - |
| Mar 2, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0.62% | - |
| Feb 27, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0.62% | - |
| Feb 26, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -1.23% | - |
| Feb 25, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -1.21% | - |
| Feb 24, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 1.23% | - |
| Feb 23, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -2.98% | - |
| Feb 20, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 335.47 | 1.82% | - |
| Feb 19, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 329.47 | 2.48% | - |
| Feb 18, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 321.49 | -5.85% | - |
| Feb 17, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 341.46 | 0.59% | - |
| Feb 16, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 339.46 | 5.59% | - |
| Feb 13, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 321.49 | 1.26% | - |
| Feb 12, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 317.49 | 4.61% | - |
| Feb 11, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 303.52 | -1.30% | - |
| Feb 10, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 307.51 | -2.53% | - |
| Feb 9, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 315.50 | -5.39% | - |
| Feb 6, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 333.47 | -10.70% | - |
| Feb 5, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 373.40 | 2.19% | - |
| Feb 4, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 365.42 | 1.67% | - |
| Feb 3, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 359.43 | 2.86% | - |
| Feb 2, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 349.44 | 0.57% | - |
| Jan 30, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 347.45 | -0.57% | - |
| Jan 29, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 349.44 | -1.69% | - |
| Jan 28, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 355.43 | -1.11% | - |
| Jan 27, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 359.43 | -0.55% | - |
| Jan 26, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 361.42 | -0.55% | - |
| Jan 23, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 363.42 | - | - |
| Jan 22, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 363.42 | -0.55% | - |
| Jan 21, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 365.42 | -2.14% | - |
| Jan 20, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 373.40 | - | - |
| Jan 19, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 373.40 | -4.10% | - |