Mercados españoles abiertos en 4 hrs 48 min

Mueller Industries, Inc. (MLI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
58,33-0,32 (-0,55%)
Al cierre: 04:00PM EDT
57,48 -0,85 (-1,46%)
Después del cierre: 06:12PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202458,3258,8057,7458,3358,33401.000
07 may 202458,1859,3358,1258,6558,65538.800
06 may 202457,2558,2757,2558,0058,00444.900
03 may 202457,8258,4056,5556,8156,81482.700
02 may 202456,5956,9655,6356,8856,88493.700
01 may 202456,0657,0455,8356,0956,09690.200
30 abr 202457,5157,5855,7555,8255,82766.500
29 abr 202457,5358,3556,7758,0758,07715.300
26 abr 202458,6558,9356,8657,3357,33687.300
25 abr 202457,4458,9657,0458,4158,411.152.300
24 abr 202457,6059,5956,9457,9657,961.581.100
23 abr 202454,4557,6554,0957,4457,441.276.300
22 abr 202453,1453,8652,2253,5453,54620.300
19 abr 202452,1053,0851,9852,2852,281.216.600
18 abr 202452,1253,3052,0952,3252,32665.800
17 abr 202452,7152,9851,8151,9751,97753.900
16 abr 202451,4752,3550,8552,0952,09492.400
15 abr 202452,2452,4851,2451,7551,75378.000
12 abr 202451,9352,2151,3851,7251,72387.300
11 abr 202451,8052,4451,3452,2552,25439.800
10 abr 202452,8453,2451,5151,7151,71562.300
09 abr 202454,1954,3953,1253,9653,96393.200
08 abr 202454,1154,4453,6154,0154,01434.300
05 abr 202452,8753,8952,8753,8553,85403.400
04 abr 202453,7153,9252,5552,7952,79457.900
03 abr 202451,9653,5951,8853,2053,20513.000
02 abr 202453,0553,0551,7052,2552,25625.700
01 abr 202454,2654,3453,1453,5453,54481.500
28 mar 202453,5454,6453,2153,9353,93637.400
27 mar 202453,1553,5252,7853,4053,40733.000
26 mar 202453,4253,6152,7952,9152,91429.600
25 mar 202454,1154,3553,1953,2053,20358.000
22 mar 202454,1554,2953,7253,9853,98336.400
21 mar 202452,9954,3952,8154,2154,21626.600
20 mar 202452,2052,6951,7452,6352,63700.200
19 mar 202452,1252,6652,0452,2752,27563.400
18 mar 202452,5052,9552,1852,2752,27551.100
15 mar 202451,2852,6051,2852,4052,403.999.600
14 mar 202451,5951,6950,8451,4551,45481.100
14 mar 20240.2 Dividendo
13 mar 202451,8652,0951,2751,8951,69648.900
12 mar 202451,9051,9250,9751,8651,66477.000
11 mar 202451,8552,2251,4651,9551,75854.000
08 mar 202452,3252,7251,1551,7651,56774.900
07 mar 202450,8151,9550,7551,8451,64621.200
06 mar 202451,3051,4949,9550,4050,21527.400
05 mar 202451,2051,8850,6350,9250,72538.300
04 mar 202451,6452,4151,6451,8751,67563.500
01 mar 202451,6651,8550,9451,4451,24588.000
29 feb 202451,6151,7750,8251,3851,18778.200
28 feb 202451,0551,5250,8250,8950,69495.300
27 feb 202451,1951,9051,1651,3251,12763.500
26 feb 202449,2150,7749,1050,6850,48696.500
23 feb 202447,8249,1547,6749,1448,95564.200
22 feb 202448,1548,5547,4647,6447,46565.200
21 feb 202448,5148,6647,9848,1447,95628.800
20 feb 202449,1049,3348,4748,5948,40747.900
16 feb 202450,2650,5949,6649,6749,48703.000
15 feb 202448,9950,6148,9950,5850,39732.100
14 feb 202448,7349,2048,3048,9248,73650.400
13 feb 202448,8649,1147,8448,0547,861.159.500
12 feb 202449,0150,5349,0150,1849,99836.500
09 feb 202449,3449,6548,5649,5849,39710.700
08 feb 202448,8749,4548,5749,4049,21792.800
07 feb 202448,5949,5448,1148,9948,80702.400
06 feb 202448,8149,6347,9848,2948,10965.200
05 feb 202448,6548,7648,0948,2648,07535.400
02 feb 202448,8849,5648,6149,3149,12473.400
01 feb 202448,3549,6448,1649,4949,30671.000
31 ene 202449,5849,7647,9648,0047,81818.300
30 ene 202449,0049,9648,5949,7949,60736.600
29 ene 202448,3749,3648,0649,2249,031.179.000
26 ene 202448,5549,0948,0748,3348,14606.300
25 ene 202447,4148,3047,1148,3048,11727.900
24 ene 202447,7447,9146,4346,8046,62643.400
23 ene 202447,6847,9746,8347,0846,90696.000
22 ene 202446,6847,6546,6747,3647,18909.800
19 ene 202445,9246,3245,2046,2946,11715.600
18 ene 202445,9346,5245,6846,5046,32591.400
17 ene 202444,6845,6144,3945,5645,38425.600
16 ene 202445,0645,3944,9445,2745,10417.000
12 ene 202446,0046,3045,1545,3245,15344.500
11 ene 202445,4045,7144,6945,5045,32441.000
10 ene 202445,4045,6445,0345,5945,41412.400
09 ene 202445,3645,9344,7245,7445,56426.400
08 ene 202445,1046,0345,0746,0045,82470.800
05 ene 202445,7346,1645,2645,2645,09599.200
04 ene 202446,0446,3245,6445,8245,64545.000
03 ene 202446,3546,4845,4945,9445,76575.100
02 ene 202446,6247,0846,2546,5946,41553.500
29 dic 202347,5647,8847,1347,1546,97390.800
28 dic 202347,9748,1447,5447,7547,57532.500
27 dic 202348,1548,7047,9748,0747,88498.900
26 dic 202347,4448,3347,1848,0047,81495.600
22 dic 202347,0047,5146,8447,3447,16489.400
21 dic 202346,5446,8746,0646,6046,42499.900
20 dic 202346,8547,3146,0446,0545,87711.100
19 dic 202345,4246,9645,3646,7046,52890.400
18 dic 202344,8945,1644,1845,1444,97620.300
15 dic 202344,6545,4744,5144,6644,493.548.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...