La bourse est fermée

Mueller Industries, Inc. (MLI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
57,51-0,76 (-1,30 %)
À la clôture : 04:00PM EDT
58,64 +1,13 (+1,96 %)
Échanges après Bourse : 05:29PM EDT
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202458,4858,4857,3257,5157,51704 431
16 mai 202458,8958,9957,6358,2758,27675 600
15 mai 202460,0460,3158,8259,0859,08741 700
14 mai 202459,1659,8558,5159,5059,50653 100
13 mai 202459,7159,7658,2658,2758,27462 500
10 mai 202459,0059,3558,4559,2759,27387 800
09 mai 202458,4058,9858,1358,8658,86435 800
08 mai 202458,3258,8057,7458,3358,33401 000
07 mai 202458,1859,3358,1258,6558,65538 800
06 mai 202457,2558,2757,2558,0058,00444 900
03 mai 202457,8258,4056,5556,8156,81482 700
02 mai 202456,5956,9655,6356,8856,88493 700
01 mai 202456,0657,0455,8356,0956,09690 200
30 avr. 202457,5157,5855,7555,8255,82766 500
29 avr. 202457,5358,3556,7758,0758,07715 300
26 avr. 202458,6558,9356,8657,3357,33687 300
25 avr. 202457,4458,9657,0458,4158,411 152 300
24 avr. 202457,6059,5956,9457,9657,961 581 100
23 avr. 202454,4557,6554,0957,4457,441 276 300
22 avr. 202453,1453,8652,2253,5453,54620 300
19 avr. 202452,1053,0851,9852,2852,281 216 600
18 avr. 202452,1253,3052,0952,3252,32665 800
17 avr. 202452,7152,9851,8151,9751,97753 900
16 avr. 202451,4752,3550,8552,0952,09492 400
15 avr. 202452,2452,4851,2451,7551,75378 000
12 avr. 202451,9352,2151,3851,7251,72387 300
11 avr. 202451,8052,4451,3452,2552,25439 800
10 avr. 202452,8453,2451,5151,7151,71562 300
09 avr. 202454,1954,3953,1253,9653,96393 200
08 avr. 202454,1154,4453,6154,0154,01434 300
05 avr. 202452,8753,8952,8753,8553,85403 400
04 avr. 202453,7153,9252,5552,7952,79457 900
03 avr. 202451,9653,5951,8853,2053,20513 000
02 avr. 202453,0553,0551,7052,2552,25625 700
01 avr. 202454,2654,3453,1453,5453,54481 500
28 mars 202453,5454,6453,2153,9353,93637 400
27 mars 202453,1553,5252,7853,4053,40733 000
26 mars 202453,4253,6152,7952,9152,91429 600
25 mars 202454,1154,3553,1953,2053,20358 000
22 mars 202454,1554,2953,7253,9853,98336 400
21 mars 202452,9954,3952,8154,2154,21626 600
20 mars 202452,2052,6951,7452,6352,63700 200
19 mars 202452,1252,6652,0452,2752,27563 400
18 mars 202452,5052,9552,1852,2752,27551 100
15 mars 202451,2852,6051,2852,4052,403 999 600
14 mars 202451,5951,6950,8451,4551,45481 100
14 mars 20240.2 Dividende
13 mars 202451,8652,0951,2751,8951,69648 900
12 mars 202451,9051,9250,9751,8651,66477 000
11 mars 202451,8552,2251,4651,9551,75854 000
08 mars 202452,3252,7251,1551,7651,56774 900
07 mars 202450,8151,9550,7551,8451,64621 200
06 mars 202451,3051,4949,9550,4050,21527 400
05 mars 202451,2051,8850,6350,9250,72538 300
04 mars 202451,6452,4151,6451,8751,67563 500
01 mars 202451,6651,8550,9451,4451,24588 000
29 févr. 202451,6151,7750,8251,3851,18778 200
28 févr. 202451,0551,5250,8250,8950,69495 300
27 févr. 202451,1951,9051,1651,3251,12763 500
26 févr. 202449,2150,7749,1050,6850,48696 500
23 févr. 202447,8249,1547,6749,1448,95564 200
22 févr. 202448,1548,5547,4647,6447,46565 200
21 févr. 202448,5148,6647,9848,1447,95628 800
20 févr. 202449,1049,3348,4748,5948,40747 900
16 févr. 202450,2650,5949,6649,6749,48703 000
15 févr. 202448,9950,6148,9950,5850,39732 100
14 févr. 202448,7349,2048,3048,9248,73650 400
13 févr. 202448,8649,1147,8448,0547,861 159 500
12 févr. 202449,0150,5349,0150,1849,99836 500
09 févr. 202449,3449,6548,5649,5849,39710 700
08 févr. 202448,8749,4548,5749,4049,21792 800
07 févr. 202448,5949,5448,1148,9948,80702 400
06 févr. 202448,8149,6347,9848,2948,10965 200
05 févr. 202448,6548,7648,0948,2648,07535 400
02 févr. 202448,8849,5648,6149,3149,12473 400
01 févr. 202448,3549,6448,1649,4949,30671 000
31 janv. 202449,5849,7647,9648,0047,81818 300
30 janv. 202449,0049,9648,5949,7949,60736 600
29 janv. 202448,3749,3648,0649,2249,031 179 000
26 janv. 202448,5549,0948,0748,3348,14606 300
25 janv. 202447,4148,3047,1148,3048,11727 900
24 janv. 202447,7447,9146,4346,8046,62643 400
23 janv. 202447,6847,9746,8347,0846,90696 000
22 janv. 202446,6847,6546,6747,3647,18909 800
19 janv. 202445,9246,3245,2046,2946,11715 600
18 janv. 202445,9346,5245,6846,5046,32591 400
17 janv. 202444,6845,6144,3945,5645,38425 600
16 janv. 202445,0645,3944,9445,2745,10417 000
12 janv. 202446,0046,3045,1545,3245,15344 500
11 janv. 202445,4045,7144,6945,5045,32441 000
10 janv. 202445,4045,6445,0345,5945,41412 400
09 janv. 202445,3645,9344,7245,7445,56426 400
08 janv. 202445,1046,0345,0746,0045,82470 800
05 janv. 202445,7346,1645,2645,2645,09599 200
04 janv. 202446,0446,3245,6445,8245,64545 000
03 janv. 202446,3546,4845,4945,9445,76575 100
02 janv. 202446,6247,0846,2546,5946,41553 500
29 déc. 202347,5647,8847,1347,1546,97390 800
28 déc. 202347,9748,1447,5447,7547,57532 500
27 déc. 202348,1548,7047,9748,0747,88498 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...