Murphy USA Inc. (FRA:1MU)
Germany · Delayed Price · Currency is EUR 469.40
-1.20 (-0.25%)
At close: Oct 23, 2026
FRA:1MU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 469.40 | 469.40 | 469.40 | 469.40 | 469.40 | -0.25% | - |
| Oct 22, 2026 | 470.60 | 470.60 | 470.60 | 470.60 | 470.60 | -0.76% | - |
| Oct 21, 2026 | 474.20 | 474.20 | 474.20 | 474.20 | 474.20 | -0.88% | - |
| Oct 20, 2026 | 478.40 | 478.40 | 478.40 | 478.40 | 478.40 | -1.40% | - |
| Oct 19, 2026 | 485.20 | 485.20 | 485.20 | 485.20 | 485.20 | 0.87% | - |
| Oct 16, 2026 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | 1.35% | - |
| Oct 15, 2026 | 474.60 | 474.60 | 474.60 | 474.60 | 474.60 | 2.59% | - |
| Oct 14, 2026 | 462.60 | 462.60 | 462.60 | 462.60 | 462.60 | -0.52% | - |
| Oct 13, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | -0.77% | - |
| Oct 12, 2026 | 468.60 | 468.60 | 468.60 | 468.60 | 468.60 | 2.45% | - |
| Oct 9, 2026 | 457.40 | 457.40 | 457.40 | 457.40 | 457.40 | 1.19% | - |
| Oct 8, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | -0.09% | - |
| Oct 7, 2026 | 452.40 | 452.40 | 452.40 | 452.40 | 452.40 | 0.04% | - |
| Oct 6, 2026 | 452.20 | 452.20 | 452.20 | 452.20 | 452.20 | -0.62% | - |
| Oct 5, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0.89% | - |
| Oct 2, 2026 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 1.81% | - |
| Oct 1, 2026 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | -0.09% | - |
| Sep 30, 2026 | 443.40 | 443.40 | 443.40 | 443.40 | 443.40 | -2.12% | - |
| Sep 29, 2026 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 1.94% | - |
| Sep 28, 2026 | 444.40 | 444.40 | 444.40 | 444.40 | 444.40 | -1.72% | - |
| Sep 25, 2026 | 452.20 | 452.20 | 452.20 | 452.20 | 452.20 | 2.82% | - |
| Sep 24, 2026 | 439.80 | 439.80 | 439.80 | 439.80 | 439.80 | -0.18% | - |
| Sep 23, 2026 | 440.60 | 440.60 | 440.60 | 440.60 | 440.60 | 0.32% | - |
| Sep 22, 2026 | 439.20 | 439.20 | 439.20 | 439.20 | 439.20 | -3.56% | - |
| Sep 21, 2026 | 455.40 | 455.40 | 455.40 | 455.40 | 455.40 | 0.84% | - |
| 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% | - |