Stockscreener 앱 받기
87.90
4.14%
-3.80
시간 외 거래:
87.20
-0.70
-0.80%
Mueller Industries Inc 주식 (MLI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $89.47 | $85.51 | $3.96 | 3,003,112.0 | -4.14% |
| 2024-11-21 | $93.01 | $90.80 | $2.21 | 548,288.0 | +0.77% |
| 2024-11-20 | $92.69 | $90.45 | $2.24 | 601,643.0 | +0.35% |
| 2024-11-19 | $91.04 | $89.44 | $1.60 | 393,402.0 | +0.35% |
| 2024-11-18 | $91.17 | $88.74 | $2.43 | 560,881.0 | +1.89% |
| 2024-11-15 | $91.00 | $88.59 | $2.41 | 695,539.0 | -1.63% |
| 2024-11-14 | $92.62 | $89.95 | $2.67 | 723,116.0 | -0.93% |
| 2024-11-13 | $94.50 | $90.97 | $3.53 | 597,014.0 | -2.62% |
| 2024-11-12 | $95.89 | $93.08 | $2.81 | 659,341.0 | -1.98% |
| 2024-11-11 | $96.81 | $94.50 | $2.31 | 674,899.0 | +1.00% |
| 2024-11-08 | $95.09 | $92.64 | $2.45 | 589,148.0 | +0.95% |
| 2024-11-07 | $94.96 | $93.03 | $1.93 | 749,165.0 | -1.57% |
| 2024-11-06 | $95.84 | $88.80 | $7.04 | 1,621,536.0 | +12.12% |
| 2024-11-05 | $84.88 | $82.06 | $2.82 | 488,327.0 | +2.08% |
| 2024-11-04 | $83.84 | $81.60 | $2.24 | 583,281.0 | +1.89% |
| 2024-11-01 | $83.21 | $81.32 | $1.89 | 912,218.0 | -0.62% |
| 2024-10-31 | $83.88 | $81.94 | $1.94 | 685,146.0 | -1.24% |
| 2024-10-30 | $84.06 | $82.74 | $1.32 | 609,884.0 | +0.00% |
| 2024-10-29 | $83.08 | $81.64 | $1.44 | 539,086.0 | -0.07% |
| 2024-10-28 | $83.41 | $81.76 | $1.65 | 925,669.0 | +1.48% |
| 2024-10-25 | $82.74 | $81.23 | $1.51 | 882,204.0 | +0.06% |
| 2024-10-24 | $81.84 | $80.55 | $1.29 | 873,423.0 | +0.99% |
Mueller Industries Inc 주식 (MLI) 연도별 가격 이력
이 심층 분석에서는 Mueller Industries Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MLI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mueller Industries Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mueller Industries Inc 주식 (MLI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $96.81 | $81.32 | $15.49 | 16,404,022.0 | +7.23% |
| 2024-10 | $84.11 | $69.48 | $14.63 | 16,285,544.0 | +10.62% |
| 2024-09 | $74.47 | $65.24 | $9.23 | 18,178,403.0 | +1.91% |
| 2024-08 | $72.82 | $62.74 | $10.08 | 14,246,888.0 | +2.50% |
| 2024-07 | $72.68 | $55.20 | $17.49 | 14,539,782.0 | +24.59% |
| 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 주식 (MLI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (MLI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
5.68%
자본화:
|
볼륨(24시간):