Mueller Industries, Inc. MLI
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$60,61-0,18 (-0,30 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $60,61 | -0,30 % | $61,00 | $61,09 | $60,23 | 1,43M |
| 2026-09-29 | $60,79 | -0,30 % | $60,95 | $61,13 | $60,15 | 879,20K |
| 2026-09-28 | $60,97 | +0,74 % | $60,21 | $61,60 | $60,00 | 1,43M |
| 2026-09-25 | $60,52 | +0,83 % | $60,09 | $60,80 | $59,49 | 1,29M |
| 2026-09-24 | $60,02 | -0,51 % | $59,76 | $60,61 | $59,76 | 2,02M |
| 2026-09-23 | $60,33 | +0,72 % | $59,70 | $61,02 | $59,60 | 1,25M |
| 2026-09-22 | $59,90 | -0,05 % | $60,26 | $60,65 | $59,82 | 2,10M |
| 2026-09-21 | $59,93 | -0,23 % | $60,97 | $60,99 | $59,90 | 1,41M |
| 2026-09-18 | $60,07 | -0,43 % | $60,37 | $60,60 | $59,63 | 9,24M |
| 2026-09-17 | $60,33 | -0,35 % | $61,63 | $61,65 | $60,05 | 1,52M |
| 2026-09-16 | $60,54 | +0,02 % | $60,91 | $61,00 | $59,91 | 1,86M |
| 2026-09-15 | $60,53 | +0,88 % | $59,21 | $60,78 | $59,21 | 2,09M |
| 2026-09-14 | $60,00 | -0,79 % | $59,29 | $60,50 | $57,82 | 2,03M |
| 2026-09-11 | $60,48 | +0,53 % | $61,15 | $61,15 | $60,22 | 1,50M |
| 2026-09-10 | $60,16 | -5,57 % | $63,15 | $63,15 | $60,00 | 1,23M |
| 2026-09-09 | $63,71 | +0,20 % | $63,09 | $64,02 | $62,87 | 1,11M |
| 2026-09-08 | $63,58 | -0,25 % | $63,91 | $64,13 | $63,49 | 1,51M |
| 2026-09-04 | $63,74 | +1,24 % | $62,73 | $63,94 | $62,73 | 828,60K |
| 2026-09-03 | $62,96 | +1,43 % | $62,22 | $63,09 | $61,38 | 1,07M |
| 2026-09-02 | $62,07 | +1,69 % | $61,45 | $62,38 | $61,15 | 1,48M |
| 2026-09-01 | $61,04 | -2,20 % | $61,82 | $62,71 | $60,60 | 1,15M |
| 2026-08-31 | $62,41 | -0,62 % | $62,73 | $63,05 | $62,28 | 1,26M |
| 2026-08-28 | $62,80 | -2,15 % | $64,18 | $64,61 | $62,56 | 1,21M |
| 2026-08-27 | $64,18 | +0,16 % | $64,08 | $64,66 | $63,23 | 1,31M |
| 2026-08-26 | $64,08 | +4,18 % | $61,44 | $64,10 | $61,44 | 1,27M |
| 2026-08-25 | $61,51 | -3,06 % | $64,08 | $65,08 | $59,82 | 2,07M |
| 2026-08-24 | $63,45 | +0,36 % | $63,09 | $64,11 | $63,03 | 1,12M |
| 2026-08-21 | $63,22 | +2,03 % | $62,38 | $63,82 | $62,38 | 1,42M |
| 2026-08-20 | $61,96 | -1,23 % | $62,29 | $63,28 | $61,60 | 872,00K |
| 2026-08-19 | $62,73 | -2,71 % | $64,62 | $65,09 | $62,67 | 1,12M |
| 2026-08-18 | $64,48 | -3,23 % | $65,71 | $65,71 | $64,11 | 816,90K |
| 2026-08-17 | $66,63 | +1,11 % | $65,91 | $67,11 | $65,72 | 908,80K |
| 2026-08-14 | $65,90 | -1,08 % | $66,50 | $66,80 | $65,55 | 1,25M |
| 2026-08-13 | $66,62 | -2,43 % | $68,06 | $68,25 | $66,58 | 843,70K |
| 2026-08-12 | $68,28 | -0,25 % | $69,04 | $69,48 | $67,73 | 816,20K |
| 2026-08-11 | $68,45 | -0,65 % | $68,88 | $69,95 | $68,24 | 961,30K |
| 2026-08-10 | $68,90 | +0,07 % | $69,42 | $69,95 | $68,72 | 1,10M |
| 2026-08-07 | $68,85 | -0,88 % | $69,67 | $69,98 | $68,49 | 759,20K |
| 2026-08-06 | $69,46 | +0,29 % | $69,39 | $71,12 | $69,14 | 1,11M |
| 2026-08-05 | $69,26 | +1,33 % | $68,46 | $69,33 | $68,04 | 1,02M |
| 2026-08-04 | $68,35 | +2,70 % | $67,26 | $68,62 | $66,69 | 996,10K |
| 2026-08-03 | $66,55 | +0,21 % | $66,60 | $67,07 | $65,88 | 1,09M |
| 2026-07-31 | $66,41 | -0,67 % | $68,00 | $68,49 | $66,40 | 1,60M |
| 2026-07-30 | $66,86 | +2,23 % | $66,09 | $67,33 | $65,80 | 1,24M |
| 2026-07-29 | $65,40 | -1,64 % | $65,53 | $66,29 | $64,98 | 1,40M |
| 2026-07-28 | $66,49 | +3,62 % | $63,87 | $66,82 | $62,85 | 1,57M |
| 2026-07-27 | $64,17 | +0,41 % | $64,25 | $65,34 | $63,58 | 1,29M |
| 2026-07-24 | $63,91 | +1,24 % | $63,58 | $64,22 | $62,79 | 1,34M |
| 2026-07-23 | $63,13 | +0,75 % | $62,69 | $64,40 | $62,35 | 1,42M |
| 2026-07-22 | $62,66 | +0,58 % | $62,12 | $63,33 | $61,32 | 1,79M |
| 2026-07-21 | $62,30 | +5,65 % | $60,50 | $62,49 | $59,71 | 1,91M |
| 2026-07-20 | $58,97 | -0,27 % | $59,47 | $60,01 | $58,35 | 1,57M |
| 2026-07-17 | $59,13 | +0,27 % | $58,38 | $59,32 | $57,75 | 1,98M |
| 2026-07-16 | $58,97 | +2,54 % | $58,03 | $59,35 | $57,98 | 1,56M |
| 2026-07-15 | $57,51 | -1,51 % | $58,13 | $58,59 | $57,18 | 1,68M |
| 2026-07-14 | $58,39 | +3,45 % | $57,50 | $58,56 | $57,16 | 2,15M |
| 2026-07-13 | $56,44 | -0,97 % | $56,81 | $57,57 | $55,96 | 2,08M |
| 2026-07-10 | $56,99 | -1,50 % | $56,76 | $58,22 | $56,76 | 1,13M |
| 2026-07-09 | $57,86 | +3,80 % | $56,66 | $58,05 | $56,37 | 1,79M |
| 2026-07-08 | $55,74 | +0,13 % | $55,39 | $56,09 | $55,06 | 1,43M |
| 2026-07-07 | $55,67 | -2,06 % | $56,60 | $56,60 | $54,50 | 1,75M |
| 2026-07-06 | $56,84 | +0,60 % | $56,50 | $58,20 | $56,32 | 2,35M |
| 2026-07-02 | $56,50 | -1,60 % | $57,73 | $58,67 | $55,53 | 2,11M |
| 2026-07-01 | $57,42 | -6,58 % | $61,89 | $62,41 | $57,32 | 3,05M |
| 2026-06-30 | $61,47 | +0,08 % | $61,72 | $62,49 | $60,40 | 1,56M |
| 2026-06-29 | $61,42 | -4,19 % | $63,90 | $64,92 | $61,00 | 2,02M |
| 2026-06-26 | $64,10 | -4,61 % | $66,65 | $66,68 | $63,73 | 2,44M |
| 2026-06-25 | $67,19 | +0,92 % | $67,60 | $68,54 | $66,23 | 1,70M |
| 2026-06-24 | $66,58 | -2,32 % | $68,06 | $68,81 | $66,35 | 1,25M |
| 2026-06-23 | $68,17 | -2,28 % | $68,15 | $68,92 | $67,26 | 1,03M |
| 2026-06-22 | $69,75 | +1,54 % | $68,89 | $69,75 | $68,57 | 1,05M |
| 2026-06-18 | $68,69 | -0,68 % | $69,95 | $70,48 | $68,12 | 5,07M |
| 2026-06-17 | $69,17 | +0,22 % | $69,32 | $70,56 | $68,96 | 1,38M |
| 2026-06-16 | $69,01 | +0,20 % | $69,48 | $70,95 | $68,96 | 1,15M |
| 2026-06-15 | $68,88 | -0,25 % | $70,29 | $70,63 | $68,81 | 1,19M |
| 2026-06-12 | $69,04 | +1,92 % | $68,42 | $69,40 | $68,07 | 1,08M |
| 2026-06-11 | $67,75 | +2,30 % | $67,12 | $68,10 | $66,75 | 1,21M |
| 2026-06-10 | $66,22 | -2,37 % | $67,81 | $68,20 | $66,11 | 899,60K |
| 2026-06-09 | $67,83 | +1,80 % | $68,04 | $68,85 | $66,15 | 948,00K |
| 2026-06-08 | $66,63 | +0,35 % | $66,93 | $66,93 | $66,21 | 1,02M |
| 2026-06-05 | $66,40 | +0,17 % | $65,85 | $66,77 | $65,43 | 718,20K |
| 2026-06-04 | $66,29 | +0,94 % | $65,58 | $66,78 | $65,44 | 832,00K |
| 2026-06-03 | $65,68 | +0,60 % | $65,24 | $66,32 | $65,01 | 1,33M |
| 2026-06-02 | $65,29 | +3,37 % | $63,81 | $65,74 | $63,61 | 1,13M |
| 2026-06-01 | $63,15 | -1,78 % | $63,22 | $63,67 | $61,97 | 1,26M |
| 2026-05-29 | $64,30 | +0,53 % | $63,58 | $64,68 | $63,31 | 1,44M |
| 2026-05-28 | $63,96 | -5,80 % | $66,75 | $68,18 | $62,14 | 1,59M |
| 2026-05-27 | $67,89 | -1,96 % | $69,41 | $69,41 | $67,72 | 1,07M |
| 2026-05-26 | $69,25 | +3,83 % | $67,43 | $69,42 | $66,73 | 984,80K |
| 2026-05-22 | $66,69 | -0,14 % | $67,12 | $67,26 | $66,14 | 982,00K |