Murphy USA Inc. (FRA:1MU)
Germany · Delayed Price · Currency is EUR 448.20
+9.80 (2.24%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:1MU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 438.40 | 438.40 | 438.40 | 438.40 | 438.40 | 1.76% | - |
| Jun 1, 2026 | 430.80 | 430.80 | 430.80 | 430.80 | 430.80 | -1.06% | - |
| May 29, 2026 | 435.40 | 435.40 | 435.40 | 435.40 | 435.40 | -1.18% | - |
| May 28, 2026 | 440.60 | 440.60 | 440.60 | 440.60 | 440.60 | -2.57% | - |
| May 27, 2026 | 452.20 | 452.20 | 452.20 | 452.20 | 452.20 | -2.50% | - |
| May 26, 2026 | 463.80 | 463.80 | 463.80 | 463.80 | 463.80 | - | - |
| May 25, 2026 | 463.80 | 463.80 | 463.80 | 463.80 | 463.80 | -0.34% | - |
| May 22, 2026 | 465.40 | 465.40 | 465.40 | 465.40 | 465.40 | -1.73% | - |
| May 21, 2026 | 473.60 | 473.60 | 473.60 | 473.60 | 473.60 | -2.67% | - |
| May 20, 2026 | 486.60 | 486.60 | 486.60 | 486.60 | 486.60 | 1.38% | - |
| May 19, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.67% | - |
| May 18, 2026 | 476.80 | 476.80 | 476.80 | 476.80 | 476.80 | -2.22% | - |
| May 15, 2026 | 488.20 | 488.20 | 488.20 | 488.20 | 487.65 | -2.05% | - |
| May 14, 2026 | 498.40 | 498.40 | 498.40 | 498.40 | 497.84 | 2.21% | - |
| May 13, 2026 | 487.60 | 487.60 | 487.60 | 487.60 | 487.05 | 0.33% | - |
| May 12, 2026 | 486.00 | 486.00 | 486.00 | 486.00 | 485.45 | -0.12% | - |
| May 11, 2026 | 486.60 | 486.60 | 486.60 | 486.60 | 486.05 | -0.86% | - |
| May 8, 2026 | 490.80 | 490.80 | 490.80 | 490.80 | 490.25 | 1.03% | - |
| May 7, 2026 | 485.80 | 485.80 | 485.80 | 485.80 | 485.25 | -4.93% | - |
| May 6, 2026 | 511.00 | 511.00 | 511.00 | 511.00 | 510.42 | 1.49% | - |
| May 5, 2026 | 503.50 | 503.50 | 503.50 | 503.50 | 502.93 | -0.20% | - |
| May 4, 2026 | 504.50 | 504.50 | 504.50 | 504.50 | 503.93 | 15.50% | - |
| Apr 30, 2026 | 436.80 | 436.80 | 436.80 | 436.80 | 436.31 | -0.82% | - |
| Apr 29, 2026 | 440.40 | 440.40 | 440.40 | 440.40 | 439.90 | 0.69% | - |
| Apr 28, 2026 | 437.40 | 437.40 | 437.40 | 437.40 | 436.91 | -2.41% | - |
| Apr 27, 2026 | 448.20 | 448.20 | 448.20 | 448.20 | 447.69 | -0.84% | - |
| Apr 24, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 451.49 | 3.06% | - |
| Apr 23, 2026 | 438.60 | 438.60 | 438.60 | 438.60 | 438.11 | 1.15% | - |
| Apr 22, 2026 | 433.60 | 433.60 | 433.60 | 433.60 | 433.11 | 3.63% | - |
| Apr 21, 2026 | 418.40 | 418.40 | 418.40 | 418.40 | 417.93 | 1.50% | - |
| Apr 20, 2026 | 412.20 | 412.20 | 412.20 | 412.20 | 411.74 | -5.28% | - |
| Apr 17, 2026 | 435.20 | 435.20 | 435.20 | 435.20 | 434.71 | 3.57% | - |
| Apr 16, 2026 | 420.20 | 420.20 | 420.20 | 420.20 | 419.73 | 0.33% | - |
| Apr 15, 2026 | 418.80 | 418.80 | 418.80 | 418.80 | 418.33 | 0.43% | - |
| Apr 14, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 416.53 | -0.33% | - |
| Apr 13, 2026 | 418.40 | 418.40 | 418.40 | 418.40 | 417.93 | -0.48% | - |
| Apr 10, 2026 | 420.40 | 420.40 | 420.40 | 420.40 | 419.93 | -0.52% | - |
| Apr 9, 2026 | 423.80 | 423.80 | 422.60 | 422.60 | 422.12 | 0.76% | 15 |
| Apr 8, 2026 | 443.20 | 443.20 | 419.40 | 419.40 | 418.93 | -3.59% | 40 |
| Apr 7, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 434.51 | 2.11% | - |
| Apr 2, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 425.52 | - | - |
| Apr 1, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 425.52 | -1.39% | - |
| Mar 31, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 431.51 | -1.37% | - |
| Mar 30, 2026 | 438.00 | 438.00 | 438.00 | 438.00 | 437.51 | 1.86% | - |
| Mar 27, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 429.51 | 4.37% | - |
| Mar 26, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 411.54 | 2.49% | - |
| Mar 25, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 401.55 | 2.03% | - |
| Mar 24, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 393.56 | -3.90% | - |
| Mar 23, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 409.54 | -0.97% | - |
| Mar 20, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 413.53 | 2.99% | - |