Italia markets open in 4 hours 4 minutes

Mueller Industries, Inc. (MLI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
54,93-0,40 (-0,72%)
Alla chiusura: 04:00PM EDT
54,55 -0,38 (-0,69%)
Dopo ore: 07:55PM EDT
Periodo di tempo:
10 giu 2023 - 10 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 giu 202454,7855,4354,3954,9354,93660.700
07 giu 202455,4855,9854,9755,3355,33495.900
07 giu 20240.2 Dividendo
06 giu 202456,3656,9355,6556,0755,87536.000
05 giu 202456,3456,9456,0056,6356,43357.700
04 giu 202456,9357,4555,8456,1355,93448.400
03 giu 202459,1059,1657,0057,2457,04505.100
31 mag 202458,5159,0857,7658,9158,70688.300
30 mag 202456,9558,3156,9558,2558,04697.600
29 mag 202456,1256,8355,5056,6856,48497.500
28 mag 202459,3059,3056,7356,8356,63516.100
24 mag 202458,6859,1258,1159,1058,89467.200
23 mag 202458,6358,6657,8058,2658,05437.600
22 mag 202458,7159,1658,1258,3758,16428.800
21 mag 202458,2458,9258,1258,9158,70520.600
20 mag 202457,4758,5957,1958,4058,19559.600
17 mag 202458,4858,4857,3257,5157,30730.900
16 mag 202458,8958,9957,6358,2758,06675.600
15 mag 202460,0460,3158,8259,0858,87741.700
14 mag 202459,1659,8558,5159,5059,29653.100
13 mag 202459,7159,7658,2658,2758,06462.500
10 mag 202459,0059,3558,4559,2759,06387.800
09 mag 202458,4058,9858,1358,8658,65435.800
08 mag 202458,3258,8057,7458,3358,12401.000
07 mag 202458,1859,3358,1258,6558,44538.800
06 mag 202457,2558,2757,2558,0057,79444.900
03 mag 202457,8258,4056,5556,8156,61482.700
02 mag 202456,5956,9655,6356,8856,68493.700
01 mag 202456,0657,0455,8356,0955,89690.200
30 apr 202457,5157,5855,7555,8255,62766.500
29 apr 202457,5358,3556,7758,0757,86715.300
26 apr 202458,6558,9356,8657,3357,13687.300
25 apr 202457,4458,9657,0458,4158,201.152.300
24 apr 202457,6059,5956,9457,9657,751.581.100
23 apr 202454,4557,6554,0957,4457,241.276.300
22 apr 202453,1453,8652,2253,5453,35620.300
19 apr 202452,1053,0851,9852,2852,091.216.600
18 apr 202452,1253,3052,0952,3252,13665.800
17 apr 202452,7152,9851,8151,9751,78753.900
16 apr 202451,4752,3550,8552,0951,90492.400
15 apr 202452,2452,4851,2451,7551,57378.000
12 apr 202451,9352,2151,3851,7251,54387.300
11 apr 202451,8052,4451,3452,2552,06439.800
10 apr 202452,8453,2451,5151,7151,53562.300
09 apr 202454,1954,3953,1253,9653,77393.200
08 apr 202454,1154,4453,6154,0153,82434.300
05 apr 202452,8753,8952,8753,8553,66403.400
04 apr 202453,7153,9252,5552,7952,60457.900
03 apr 202451,9653,5951,8853,2053,01513.000
02 apr 202453,0553,0551,7052,2552,06625.700
01 apr 202454,2654,3453,1453,5453,35481.500
28 mar 202453,5454,6453,2153,9353,74637.400
27 mar 202453,1553,5252,7853,4053,21733.000
26 mar 202453,4253,6152,7952,9152,72429.600
25 mar 202454,1154,3553,1953,2053,01358.000
22 mar 202454,1554,2953,7253,9853,79336.400
21 mar 202452,9954,3952,8154,2154,02626.600
20 mar 202452,2052,6951,7452,6352,44700.200
19 mar 202452,1252,6652,0452,2752,08563.400
18 mar 202452,5052,9552,1852,2752,08551.100
15 mar 202451,2852,6051,2852,4052,213.999.600
14 mar 202451,5951,6950,8451,4551,27481.100
14 mar 20240.2 Dividendo
13 mar 202451,8652,0951,2751,8951,51648.900
12 mar 202451,9051,9250,9751,8651,48477.000
11 mar 202451,8552,2251,4651,9551,57854.000
08 mar 202452,3252,7251,1551,7651,38774.900
07 mar 202450,8151,9550,7551,8451,46621.200
06 mar 202451,3051,4949,9550,4050,03527.400
05 mar 202451,2051,8850,6350,9250,54538.300
04 mar 202451,6452,4151,6451,8751,49563.500
01 mar 202451,6651,8550,9451,4451,06588.000
29 feb 202451,6151,7750,8251,3851,00778.200
28 feb 202451,0551,5250,8250,8950,51495.300
27 feb 202451,1951,9051,1651,3250,94763.500
26 feb 202449,2150,7749,1050,6850,30696.500
23 feb 202447,8249,1547,6749,1448,78564.200
22 feb 202448,1548,5547,4647,6447,29565.200
21 feb 202448,5148,6647,9848,1447,78628.800
20 feb 202449,1049,3348,4748,5948,23747.900
16 feb 202450,2650,5949,6649,6749,30703.000
15 feb 202448,9950,6148,9950,5850,21732.100
14 feb 202448,7349,2048,3048,9248,56650.400
13 feb 202448,8649,1147,8448,0547,691.159.500
12 feb 202449,0150,5349,0150,1849,81836.500
09 feb 202449,3449,6548,5649,5849,21710.700
08 feb 202448,8749,4548,5749,4049,03792.800
07 feb 202448,5949,5448,1148,9948,63702.400
06 feb 202448,8149,6347,9848,2947,93965.200
05 feb 202448,6548,7648,0948,2647,90535.400
02 feb 202448,8849,5648,6149,3148,94473.400
01 feb 202448,3549,6448,1649,4949,12671.000
31 gen 202449,5849,7647,9648,0047,64818.300
30 gen 202449,0049,9648,5949,7949,42736.600
29 gen 202448,3749,3648,0649,2248,861.179.000
26 gen 202448,5549,0948,0748,3347,97606.300
25 gen 202447,4148,3047,1148,3047,94727.900
24 gen 202447,7447,9146,4346,8046,45643.400
23 gen 202447,6847,9746,8347,0846,73696.000
22 gen 202446,6847,6546,6747,3647,01909.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...