Holen Sie sich die Stockscreener-App
57.31
0.52%
0.35
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt MLI?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Mueller Industries Inc-Aktien (MLI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-07-03 | $57.48 | $56.88 | $0.60 | 41,510.0 | +0.46% |
| 2024-07-02 | $57.53 | $56.09 | $1.44 | 507,353.0 | +1.55% |
| 2024-07-01 | $57.19 | $55.20 | $1.99 | 471,538.0 | -1.49% |
| 2024-06-28 | $57.91 | $56.48 | $1.44 | 3,118,957.0 | +0.67% |
| 2024-06-27 | $56.66 | $56.05 | $0.61 | 463,249.0 | +1.22% |
| 2024-06-26 | $56.82 | $55.79 | $1.03 | 665,695.0 | -1.93% |
| 2024-06-25 | $57.02 | $55.92 | $1.10 | 706,849.0 | +0.58% |
| 2024-06-24 | $56.96 | $55.72 | $1.24 | 516,750.0 | +1.74% |
| 2024-06-21 | $55.91 | $54.31 | $1.60 | 2,973,364.0 | +0.43% |
| 2024-06-20 | $56.40 | $54.58 | $1.82 | 595,744.0 | +0.47% |
| 2024-06-18 | $55.60 | $54.57 | $1.03 | 541,171.0 | +0.07% |
| 2024-06-17 | $55.41 | $54.01 | $1.40 | 585,715.0 | +0.46% |
| 2024-06-14 | $55.67 | $54.13 | $1.54 | 582,248.0 | -3.02% |
| 2024-06-13 | $56.65 | $55.33 | $1.32 | 596,671.0 | +1.42% |
| 2024-06-12 | $56.50 | $55.02 | $1.48 | 596,403.0 | +3.08% |
| 2024-06-11 | $54.73 | $53.53 | $1.20 | 523,461.0 | -1.44% |
| 2024-06-10 | $55.43 | $54.39 | $1.04 | 641,154.0 | -0.72% |
| 2024-06-07 | $55.98 | $54.97 | $1.01 | 474,030.0 | -1.32% |
| 2024-06-06 | $56.93 | $55.65 | $1.28 | 526,247.0 | -0.99% |
| 2024-06-05 | $56.94 | $56.00 | $0.9399 | 320,076.0 | +0.89% |
| 2024-06-04 | $57.45 | $55.84 | $1.62 | 418,473.0 | -1.94% |
Mueller Industries Inc-Aktien (MLI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mueller Industries Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MLI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mueller Industries Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Mueller Industries Inc-Aktien (MLI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-07 | $57.53 | $55.20 | $2.34 | 1,020,401.0 | +0.49% |
| 2024-06 | $59.16 | $53.53 | $5.63 | 15,318,829.0 | -3.34% |
| 2024-05 | $60.31 | $55.50 | $4.81 | 11,428,204.0 | +5.54% |
| 2024-04 | $59.59 | $50.85 | $8.74 | 14,624,850.0 | +3.50% |
| 2024-03 | $54.64 | $49.95 | $4.69 | 15,009,517.0 | +4.96% |
| 2024-02 | $51.90 | $47.46 | $4.44 | 14,170,599.0 | +7.04% |
| 2024-01 | $49.96 | $44.39 | $5.57 | 12,831,560.0 | +1.80% |
Mueller Industries Inc-Aktien (MLI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $48.70 | $41.23 | $7.47 | 15,109,274.0 | +13.53% |
| 2023-11 | $42.16 | $37.48 | $4.68 | 11,564,200.0 | +10.13% |
| 2023-10 | $75.63 | $35.01 | $40.62 | 11,366,125.0 | -49.83% |
| 2023-09 | $77.93 | $71.79 | $6.14 | 7,679,339.0 | -2.59% |
| 2023-08 | $81.36 | $74.39 | $6.97 | 6,999,626.0 | -4.81% |
| 2023-07 | $91.93 | $79.59 | $12.34 | 8,302,749.0 | -7.13% |
| 2023-06 | $87.98 | $72.86 | $15.12 | 10,268,049.0 | +17.53% |
| 2023-05 | $80.10 | $71.01 | $9.09 | 8,404,577.0 | +3.35% |
| 2023-04 | $74.75 | $65.89 | $8.86 | 8,564,556.0 | -2.22% |
| 2023-03 | $75.75 | $68.94 | $6.81 | 13,152,165.0 | -0.66% |
| 2023-02 | $76.00 | $65.00 | $11.00 | 7,287,224.0 | +12.85% |
| 2023-01 | $67.55 | $58.36 | $9.19 | 6,474,308.0 | +11.10% |
Mueller Industries Inc-Aktien (MLI) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $70.01 | $58.16 | $11.85 | 6,763,711.0 | -14.21% |
| 2022-11 | $70.42 | $60.04 | $10.38 | 5,735,438.0 | +9.79% |
| 2022-10 | $64.56 | $58.92 | $5.64 | 7,918,875.0 | +5.38% |
| 2022-09 | $63.72 | $57.10 | $6.62 | 6,030,900.0 | -5.90% |
| 2022-08 | $70.38 | $63.08 | $7.30 | 6,584,147.0 | -6.18% |
| 2022-07 | $67.71 | $51.07 | $16.64 | 7,021,165.0 | +26.35% |
| 2022-06 | $59.85 | $50.05 | $9.80 | 5,373,959.0 | -1.04% |
| 2022-05 | $56.63 | $51.90 | $4.73 | 5,894,985.0 | -0.55% |
| 2022-04 | $60.99 | $51.55 | $9.44 | 7,109,723.0 | -0.04% |
| 2022-03 | $62.83 | $53.77 | $9.06 | 8,575,238.0 | -5.05% |
| 2022-02 | $59.10 | $53.00 | $6.10 | 7,589,735.0 | +10.43% |
| 2022-01 | $60.54 | $49.42 | $11.12 | 5,378,574.0 | -12.97% |
1.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):