Murphy USA Inc. (FRA:1MU)
Germany · Delayed Price · Currency is EUR 461.80
-21.20 (-4.39%)
At close: Aug 26, 2026
FRA:1MU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 461.80 | 461.80 | 461.80 | 461.80 | 461.80 | -4.39% | - |
| Aug 25, 2026 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 0.21% | - |
| Aug 24, 2026 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | -0.01% | - |
| Aug 21, 2026 | 482.60 | 482.60 | 482.60 | 482.60 | 482.04 | 0.17% | - |
| Aug 20, 2026 | 481.80 | 481.80 | 481.80 | 481.80 | 481.24 | -1.75% | - |
| Aug 19, 2026 | 490.40 | 490.40 | 490.40 | 490.40 | 489.83 | -1.92% | - |
| Aug 18, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 499.42 | 2.84% | - |
| Aug 17, 2026 | 486.20 | 486.20 | 486.20 | 486.20 | 485.64 | 0.58% | - |
| Aug 14, 2026 | 483.40 | 483.40 | 483.40 | 483.40 | 482.84 | 2.76% | - |
| Aug 13, 2026 | 470.40 | 470.40 | 470.40 | 470.40 | 469.86 | 0.51% | - |
| Aug 12, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 467.46 | -1.31% | - |
| Aug 11, 2026 | 474.20 | 474.20 | 474.20 | 474.20 | 473.65 | 6.23% | - |
| Aug 10, 2026 | 446.40 | 446.40 | 446.40 | 446.40 | 445.88 | -3.04% | - |
| Aug 7, 2026 | 460.40 | 460.40 | 460.40 | 460.40 | 459.87 | -6.88% | - |
| Aug 6, 2026 | 494.40 | 494.40 | 494.40 | 494.40 | 493.83 | -2.68% | - |
| Aug 5, 2026 | 508.00 | 508.00 | 508.00 | 508.00 | 507.41 | -0.49% | - |
| Aug 4, 2026 | 510.50 | 510.50 | 510.50 | 510.50 | 509.91 | -2.58% | - |
| Aug 3, 2026 | 524.00 | 524.00 | 524.00 | 524.00 | 523.40 | -1.41% | - |
| Jul 31, 2026 | 531.50 | 531.50 | 531.50 | 531.50 | 530.89 | -0.47% | - |
| Jul 30, 2026 | 534.00 | 534.00 | 534.00 | 534.00 | 533.38 | 2.20% | - |
| Jul 29, 2026 | 522.50 | 522.50 | 522.50 | 522.50 | 521.90 | -1.60% | - |
| Jul 28, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 530.39 | -0.75% | - |
| Jul 27, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 534.38 | -1.38% | - |
| Jul 24, 2026 | 542.50 | 542.50 | 542.50 | 542.50 | 541.87 | 1.40% | - |
| Jul 23, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 534.38 | 0.94% | - |
| Jul 22, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 529.39 | -2.12% | - |
| Jul 21, 2026 | 541.50 | 541.50 | 541.50 | 541.50 | 540.88 | 1.03% | - |
| Jul 20, 2026 | 536.00 | 536.00 | 536.00 | 536.00 | 535.38 | 3.78% | - |
| Jul 17, 2026 | 516.50 | 516.50 | 516.50 | 516.50 | 515.90 | 0.68% | - |
| Jul 16, 2026 | 513.00 | 513.00 | 513.00 | 513.00 | 512.41 | -3.30% | - |
| Jul 15, 2026 | 530.50 | 530.50 | 530.50 | 530.50 | 529.89 | -0.19% | - |
| Jul 14, 2026 | 531.50 | 531.50 | 531.50 | 531.50 | 530.89 | 3.81% | - |
| Jul 13, 2026 | 512.00 | 512.00 | 512.00 | 512.00 | 511.41 | 1.19% | - |
| Jul 10, 2026 | 506.00 | 506.00 | 506.00 | 506.00 | 505.42 | -3.98% | - |
| Jul 9, 2026 | 527.00 | 527.00 | 527.00 | 527.00 | 526.39 | 5.61% | - |
| Jul 8, 2026 | 499.00 | 499.00 | 499.00 | 499.00 | 498.42 | 2.42% | - |
| Jul 7, 2026 | 487.20 | 487.20 | 487.20 | 487.20 | 486.64 | 0.12% | - |
| Jul 6, 2026 | 486.60 | 486.60 | 486.60 | 486.60 | 486.04 | 0.21% | - |
| Jul 3, 2026 | 485.60 | 485.60 | 485.60 | 485.60 | 485.04 | -0.21% | - |
| Jul 2, 2026 | 486.60 | 486.60 | 486.60 | 486.60 | 486.04 | 3.18% | - |
| Jul 1, 2026 | 471.60 | 471.60 | 471.60 | 471.60 | 471.06 | 1.11% | - |
| Jun 30, 2026 | 466.40 | 466.40 | 466.40 | 466.40 | 465.86 | 1.39% | - |
| Jun 29, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 459.47 | 1.32% | - |
| Jun 26, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 453.48 | -2.24% | - |
| Jun 25, 2026 | 464.40 | 464.40 | 464.40 | 464.40 | 463.86 | -3.37% | - |
| Jun 24, 2026 | 480.60 | 480.60 | 480.60 | 480.60 | 480.05 | 1.09% | - |
| Jun 23, 2026 | 475.40 | 475.40 | 475.40 | 475.40 | 474.85 | -0.17% | - |
| Jun 22, 2026 | 476.20 | 476.20 | 476.20 | 476.20 | 475.65 | -0.04% | - |
| Jun 19, 2026 | 476.40 | 476.40 | 476.40 | 476.40 | 475.85 | -3.64% | - |
| Jun 18, 2026 | 494.40 | 494.40 | 494.40 | 494.40 | 493.83 | 1.56% | - |