Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Mueller Industries Inc | MLI | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
58,65 | 56,86 | 58,93 | 57,33 | 58,41 |
MLI Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 52,10 | 59,59 | 51,98 | 56,28 | 1.169.378 | 5,23 | 10,04% |
1 Monat | 54,26 | 59,59 | 50,8501 | 54,28 | 675.557 | 3,07 | 5,66% |
3 Monate | 48,88 | 59,59 | 47,46 | 51,98 | 712.755 | 8,45 | 17,29% |
6 Monate | 37,45 | 59,59 | 36,88 | 47,72 | 679.500 | 19,88 | 53,08% |
1 Jahr | 35,175 | 59,59 | 34,085 | 44,47 | 540.772 | 22,16 | 62,99% |
3 Jahre | 22,81 | 59,59 | 19,50 | 36,36 | 388.405 | 34,52 | 151,34% |
5 Jahre | 14,42 | 59,59 | 8,39 | 30,23 | 328.108 | 42,91 | 297,57% |
MLI 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 57,33 | -1,08 | -1,85% | 58,65 | 58,93 | 56,86 | 687.353 |
26 Apr 2024 | 58,41 | 0,45 | 0,78% | 57,44 | 58,96 | 57,04 | 1.152.312 |
25 Apr 2024 | 57,96 | 0,52 | 0,91% | 57,60 | 59,59 | 56,94 | 1.581.071 |
24 Apr 2024 | 57,44 | 3,90 | 7,28% | 54,45 | 57,65 | 54,085 | 1.276.337 |
23 Apr 2024 | 53,54 | 1,26 | 2,41% | 53,14 | 53,86 | 52,22 | 620.524 |
20 Apr 2024 | 52,28 | -0,04 | -0,08% | 52,10 | 53,075 | 51,98 | 1.216.644 |
19 Apr 2024 | 52,32 | 0,35 | 0,67% | 52,12 | 53,30 | 52,09 | 665.849 |
18 Apr 2024 | 51,97 | -0,12 | -0,23% | 52,71 | 52,975 | 51,81 | 753.927 |
17 Apr 2024 | 52,09 | 0,34 | 0,66% | 51,47 | 52,35 | 50,8501 | 492.404 |
16 Apr 2024 | 51,75 | 0,03 | 0,06% | 52,24 | 52,48 | 51,24 | 377.970 |
13 Apr 2024 | 51,72 | -0,53 | -1,01% | 51,93 | 52,21 | 51,38 | 387.347 |
12 Apr 2024 | 52,25 | 0,54 | 1,04% | 51,80 | 52,44 | 51,34 | 439.791 |
11 Apr 2024 | 51,71 | -2,25 | -4,17% | 52,84 | 53,24 | 51,51 | 562.306 |
10 Apr 2024 | 53,96 | -0,05 | -0,09% | 54,19 | 54,40 | 53,12 | 393.187 |
09 Apr 2024 | 54,01 | 0,16 | 0,30% | 54,11 | 54,44 | 53,61 | 434.339 |
06 Apr 2024 | 53,85 | 1,06 | 2,01% | 52,87 | 53,89 | 52,87 | 403.429 |
05 Apr 2024 | 52,79 | -0,41 | -0,77% | 53,71 | 53,92 | 52,55 | 457.877 |
04 Apr 2024 | 53,20 | 0,95 | 1,82% | 51,96 | 53,59 | 51,875 | 513.044 |
03 Apr 2024 | 52,25 | -1,29 | -2,41% | 53,05 | 53,05 | 51,70 | 625.722 |
02 Apr 2024 | 53,54 | -0,39 | -0,72% | 54,26 | 54,34 | 53,14 | 481.495 |
28 Mär 2024 | 53,93 | 0,53 | 0,99% | 53,54 | 54,64 | 53,21 | 637.379 |
27 Mär 2024 | 53,40 | 0,49 | 0,93% | 53,15 | 53,52 | 52,78 | 733.002 |