Murphy USA Inc. (FRA:1MU)
Germany · Delayed Price · Currency is EUR 444.60
-7.40 (-1.64%)
Last updated: Sep 17, 2026, 8:01 AM CET
FRA:1MU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 451.60 | 451.60 | 451.60 | 451.60 | 451.60 | 1.57% | - |
| Sep 17, 2026 | 444.60 | 444.60 | 444.60 | 444.60 | 444.60 | -1.64% | - |
| Sep 16, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 0.09% | - |
| Sep 15, 2026 | 451.60 | 451.60 | 451.60 | 451.60 | 451.60 | 1.12% | - |
| Sep 14, 2026 | 446.60 | 446.60 | 446.60 | 446.60 | 446.60 | -0.76% | - |
| Sep 11, 2026 | 449.60 | 450.00 | 449.60 | 450.00 | 450.00 | 2.04% | 24 |
| Sep 10, 2026 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | 1.19% | - |
| Sep 9, 2026 | 431.80 | 435.80 | 431.80 | 435.80 | 435.80 | 0.28% | 20 |
| Sep 8, 2026 | 434.60 | 434.60 | 434.60 | 434.60 | 434.60 | -0.18% | - |
| Sep 7, 2026 | 435.40 | 435.40 | 435.40 | 435.40 | 435.40 | -2.07% | - |
| Sep 4, 2026 | 444.60 | 444.60 | 444.60 | 444.60 | 444.60 | - | - |
| Sep 3, 2026 | 444.60 | 444.60 | 444.60 | 444.60 | 444.60 | -3.05% | - |
| Sep 2, 2026 | 458.60 | 458.60 | 458.60 | 458.60 | 458.60 | 4.23% | - |
| Sep 1, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 2.47% | - |
| Aug 31, 2026 | 429.40 | 429.40 | 429.40 | 429.40 | 429.40 | -0.69% | - |
| Aug 28, 2026 | 432.40 | 432.40 | 432.40 | 432.40 | 432.40 | -4.38% | - |
| Aug 27, 2026 | 452.20 | 452.20 | 452.20 | 452.20 | 452.20 | -2.08% | - |
| 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% | - |