Mueller Industries Inc. Common Stockのデータ

Mueller Industries Inc. Common Stockの基本情報

名前 Mueller Industries Inc. Common Stock
ティッカー MLI
国 United States
上場年 nan
セクター Capital Goods

Mueller Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.5 37.43 38.04 37.44 187100.0 37.44
2021-02-12 38.08 37.32 37.95 37.72 194900.0 37.72
2021-02-11 38.46 37.49 38.07 38.15 224400.0 38.15
2021-02-10 38.72 37.73 38.68 37.81 208500.0 37.81
2021-02-09 39.05 37.55 37.75 38.57 238400.0 38.57
2021-02-08 38.01 36.99 37.14 38.0 244700.0 38.0
2021-02-05 36.72 35.9 36.59 36.54 189000.0 36.54
2021-02-04 36.26 34.84 35.17 36.22 243300.0 36.22
2021-02-03 35.25 34.55 35.18 35.17 276600.0 35.17
2021-02-02 35.64 34.47 35.24 35.49 307200.0 35.49
2021-02-01 35.08 34.06 34.47 34.84 180500.0 34.84
2021-01-29 35.57 34.12 35.57 34.15 381300.0 34.15
2021-01-28 36.2 35.55 36.12 35.68 270700.0 35.68
2021-01-27 36.64 35.28 36.19 35.54 293600.0 35.54
2021-01-26 38.01 36.86 38.01 37.17 126700.0 37.17
2021-01-25 37.93 36.95 37.8 37.56 169200.0 37.56
2021-01-22 38.2 37.06 37.25 38.18 226800.0 38.18
2021-01-21 38.05 37.23 37.95 37.65 195600.0 37.65
2021-01-20 39.16 37.73 38.42 37.98 209300.0 37.98
2021-01-19 39.34 38.02 38.94 38.31 417100.0 38.31
2021-01-15 38.7 37.66 38.34 38.44 238800.0 38.44
2021-01-14 39.71 38.58 38.98 39.12 204700.0 39.12
2021-01-13 39.1 38.41 39.0 38.58 214200.0 38.58
2021-01-12 39.16 37.82 38.34 38.87 210000.0 38.87
2021-01-11 38.32 37.74 37.74 38.25 202200.0 38.25
2021-01-08 39.4 37.57 39.3 38.31 231300.0 38.31
2021-01-07 39.27 37.84 38.36 39.2 217500.0 39.2
2021-01-06 38.74 36.7 36.7 38.35 437000.0 38.35
2021-01-05 36.28 34.85 34.85 35.89 226300.0 35.89
2021-01-04 35.78 34.05 35.55 34.84 347700.0 34.84
2020-12-31 35.35 34.77 35.02 35.11 142300.0 35.11
2020-12-30 35.36 34.75 34.82 35.02 105700.0 35.02
2020-12-29 35.62 34.36 35.51 34.71 188100.0 34.71
2020-12-28 35.62 35.11 35.35 35.42 176100.0 35.42
2020-12-24 35.15 34.66 35.1 34.91 64200.0 34.91
2020-12-23 35.28 34.57 34.79 35.09 129400.0 35.09
2020-12-22 34.8 34.11 34.48 34.51 178000.0 34.51
2020-12-21 35.42 34.4 34.57 34.53 252400.0 34.53
2020-12-18 36.32 35.32 35.65 35.53 1366400.0 35.53
2020-12-17 35.94 35.29 35.6 35.63 177900.0 35.63
2020-12-16 36.02 35.45 35.75 35.49 251800.0 35.49
2020-12-15 35.68 34.77 34.78 35.61 220000.0 35.61
2020-12-14 34.82 34.11 34.28 34.42 281900.0 34.42
2020-12-11 33.72 32.84 33.46 33.49 191700.0 33.49
2020-12-10 33.88 33.24 33.88 33.62 149100.0 33.62
2020-12-09 34.19 33.57 33.57 34.0 267000.0 34.0
2020-12-08 33.68 33.16 33.21 33.45 291800.0 33.45
2020-12-07 33.85 33.18 33.73 33.49 279400.0 33.49
2020-12-04 33.92 32.93 33.43 33.84 229300.0 33.84
2020-12-03 33.5 32.42 32.95 33.17 269100.0 33.17
2020-12-02 33.12 32.34 32.92 32.87 144900.0 32.77
2020-12-01 33.66 32.9 33.21 32.98 176400.0 32.88
2020-11-30 33.41 32.47 33.41 32.76 225600.0 32.66
2020-11-27 34.25 33.36 33.97 33.77 74200.0 33.67
2020-11-25 34.3 33.42 34.16 33.93 119200.0 33.83
2020-11-24 34.77 34.14 34.41 34.36 283800.0 34.26
2020-11-23 33.92 32.84 33.1 33.88 225800.0 33.78
2020-11-20 32.99 32.43 32.43 32.87 168600.0 32.77
2020-11-19 32.85 32.01 32.73 32.68 176400.0 32.58
2020-11-18 33.89 32.98 33.89 33.0 124200.0 32.9
2020-11-17 33.7 32.35 33.01 33.64 176800.0 33.54
2020-11-16 33.51 32.43 32.8 33.47 235400.0 33.37
2020-11-13 32.47 31.68 32.37 32.28 178300.0 32.18
2020-11-12 32.33 31.62 32.21 31.97 357900.0 31.87
2020-11-11 33.65 32.15 33.47 32.66 208500.0 32.56
2020-11-10 34.18 32.64 32.99 33.43 301000.0 33.33
2020-11-09 36.66 32.42 33.99 32.46 383400.0 32.36
2020-11-06 32.07 31.24 32.07 31.43 238400.0 31.33
2020-11-05 32.02 30.99 30.99 31.81 314100.0 31.71
2020-11-04 30.96 29.71 30.33 30.71 456100.0 30.62
2020-11-03 31.36 30.54 30.67 31.16 265000.0 31.07
2020-11-02 29.98 29.1 29.38 29.94 182100.0 29.85
2020-10-30 29.24 28.41 28.66 28.93 236200.0 28.84
2020-10-29 28.82 27.76 28.2 28.75 204800.0 28.66
2020-10-28 28.56 28.01 28.21 28.35 260700.0 28.26
2020-10-27 29.49 28.64 29.49 28.71 272200.0 28.62
2020-10-26 29.84 29.04 29.84 29.43 186900.0 29.34
2020-10-23 30.5 29.49 29.81 30.28 199200.0 30.19
2020-10-22 29.85 29.26 29.79 29.64 294800.0 29.55
2020-10-21 30.05 29.6 29.7 29.7 158100.0 29.61
2020-10-20 30.39 29.53 29.53 29.7 395900.0 29.61
2020-10-19 30.24 29.02 30.24 29.06 222800.0 28.97
2020-10-16 30.57 29.87 30.07 30.13 159300.0 30.04
2020-10-15 30.18 28.89 28.89 30.07 195400.0 29.98
2020-10-14 29.94 29.39 29.59 29.4 159400.0 29.31
2020-10-13 29.61 29.13 29.61 29.46 205600.0 29.37
2020-10-12 30.02 29.14 29.33 30.0 176000.0 29.91
2020-10-09 29.62 29.03 29.62 29.31 125200.0 29.22
2020-10-08 29.47 28.91 29.4 29.22 128500.0 29.13
2020-10-07 29.42 28.53 28.87 28.9 240500.0 28.81
2020-10-06 29.36 28.24 28.67 28.62 324900.0 28.53
2020-10-05 28.33 27.7 27.85 28.25 192600.0 28.16
2020-10-02 27.95 26.45 26.45 27.73 185600.0 27.65
2020-10-01 27.46 26.72 27.22 27.04 149100.0 26.96
2020-09-30 27.84 26.97 27.56 27.06 287800.0 26.98
2020-09-29 27.83 26.96 27.6 27.44 255000.0 27.36
2020-09-28 27.92 27.06 27.06 27.53 235600.0 27.45
2020-09-25 26.79 26.14 26.16 26.61 180600.0 26.53
2020-09-24 26.92 26.07 26.38 26.4 279700.0 26.32
2020-09-23 27.31 26.25 26.97 26.26 235800.0 26.18
2020-09-22 27.21 26.58 27.01 27.06 248500.0 26.98
2020-09-21 28.01 26.07 27.79 26.94 362500.0 26.86
2020-09-18 29.3 28.36 28.94 28.51 888500.0 28.42
2020-09-17 29.12 28.2 28.52 28.74 364100.0 28.65
2020-09-16 29.35 28.75 28.9 28.94 252400.0 28.85
2020-09-15 29.24 28.64 29.17 28.79 124800.0 28.7
2020-09-14 29.22 28.67 28.82 28.92 156400.0 28.83
2020-09-11 28.94 28.24 28.72 28.6 210000.0 28.51
2020-09-10 29.31 28.55 29.25 28.69 162500.0 28.6
2020-09-09 29.59 28.97 29.35 29.16 200600.0 29.07
2020-09-08 29.53 28.73 29.53 28.9 279800.0 28.81
2020-09-04 30.47 29.69 30.19 29.75 143900.0 29.66
2020-09-03 30.82 29.5 30.79 29.67 134800.0 29.58
2020-09-02 30.98 30.42 30.54 30.88 105900.0 30.69
2020-09-01 30.54 29.39 29.5 30.52 132000.0 30.33
2020-08-31 30.35 29.7 30.35 29.7 232600.0 29.51
2020-08-28 30.58 30.07 30.58 30.5 148000.0 30.31
2020-08-27 30.81 30.15 30.61 30.35 168000.0 30.16
2020-08-26 30.66 30.23 30.48 30.33 124000.0 30.14
2020-08-25 30.72 30.14 30.72 30.52 163700.0 30.33
2020-08-24 30.44 29.83 30.22 30.44 123800.0 30.25
2020-08-21 30.08 29.58 29.88 29.93 144800.0 29.74
2020-08-20 30.43 30.06 30.08 30.19 125800.0 30.0
2020-08-19 30.87 30.4 30.4 30.52 131000.0 30.33
2020-08-18 30.75 30.37 30.72 30.37 178200.0 30.18
2020-08-17 31.07 30.62 31.05 30.72 81200.0 30.53
2020-08-14 31.27 30.52 30.59 31.04 123300.0 30.85
2020-08-13 31.38 30.77 31.12 30.95 97600.0 30.76
2020-08-12 31.87 31.03 31.74 31.42 145100.0 31.22
2020-08-11 32.01 31.18 31.31 31.34 272200.0 31.14
2020-08-10 31.42 30.35 30.35 30.88 181800.0 30.69
2020-08-07 30.26 28.96 28.96 30.25 161600.0 30.06
2020-08-06 29.33 28.67 29.08 29.15 107800.0 28.97
2020-08-05 29.08 28.43 28.84 28.99 169900.0 28.81
2020-08-04 28.5 27.98 28.35 28.33 174200.0 28.15
2020-08-03 28.67 27.98 28.27 28.51 196700.0 28.33
2020-07-31 27.98 27.21 27.98 27.96 267900.0 27.78
2020-07-30 28.45 28.02 28.19 28.27 132900.0 28.09
2020-07-29 28.9 28.19 28.19 28.77 204700.0 28.59
2020-07-28 28.52 28.0 28.2 28.04 165700.0 27.86
2020-07-27 28.59 27.84 27.9 28.52 267200.0 28.34
2020-07-24 28.84 27.81 28.64 27.97 201800.0 27.79
2020-07-23 28.89 28.16 28.17 28.73 288200.0 28.55
2020-07-22 28.5 28.12 28.18 28.25 198600.0 28.07
2020-07-21 28.8 26.86 27.19 28.37 340500.0 28.19
2020-07-20 27.33 26.58 27.07 26.83 135900.0 26.66
2020-07-17 28.08 27.25 27.63 27.38 198600.0 27.21
2020-07-16 28.15 27.3 27.82 27.59 129400.0 27.42
2020-07-15 28.3 27.39 27.7 28.03 226200.0 27.85
2020-07-14 26.86 26.11 26.22 26.84 183200.0 26.67
2020-07-13 26.98 25.76 26.34 26.22 216900.0 26.06
2020-07-10 26.02 24.75 24.87 25.98 233200.0 25.82
2020-07-09 25.97 24.72 25.64 24.75 588200.0 24.59
2020-07-08 26.1 25.15 25.87 25.79 157200.0 25.63
2020-07-07 26.63 25.91 26.28 26.0 161300.0 25.84
2020-07-06 27.34 26.44 27.34 26.75 198600.0 26.58
2020-07-02 27.1 26.42 26.76 26.51 239300.0 26.34
2020-07-01 26.73 25.82 26.6 26.05 250100.0 25.89
2020-06-30 26.71 25.8 25.8 26.58 282500.0 26.41
2020-06-29 26.16 24.86 24.98 26.09 411200.0 25.93
2020-06-26 24.59 23.96 24.45 24.42 988800.0 24.27
2020-06-25 24.77 23.88 24.07 24.73 193400.0 24.57
2020-06-24 24.92 24.07 24.83 24.22 223400.0 24.07
2020-06-23 25.91 25.11 25.85 25.25 200000.0 25.09
2020-06-22 25.5 24.38 24.74 25.32 317800.0 25.16
2020-06-19 25.74 24.82 25.74 24.94 655600.0 24.78
2020-06-18 25.67 24.79 24.85 25.28 186300.0 25.12
2020-06-17 26.38 25.09 26.13 25.32 218500.0 25.16
2020-06-16 26.46 25.5 26.1 26.03 249000.0 25.87
2020-06-15 25.26 23.49 23.49 24.96 162200.0 24.8
2020-06-12 25.59 23.9 25.48 24.64 338200.0 24.49
2020-06-11 25.37 24.18 25.32 24.26 243900.0 24.11
2020-06-10 28.29 26.69 28.29 26.73 172800.0 26.56
2020-06-09 28.82 27.96 28.04 28.33 415400.0 28.15
2020-06-08 29.17 28.56 28.9 28.66 241800.0 28.48
2020-06-05 29.95 28.45 29.81 28.56 418600.0 28.38
2020-06-04 28.65 27.15 27.3 28.55 362400.0 28.37
2020-06-03 28.36 27.4 27.4 27.82 231900.0 27.55
2020-06-02 27.0 26.43 26.64 26.72 211100.0 26.46
2020-06-01 27.29 26.28 27.06 26.3 280300.0 26.04
2020-05-29 27.14 26.35 26.67 26.78 326900.0 26.52
2020-05-28 28.9 26.96 28.9 27.12 271100.0 26.85
2020-05-27 28.36 27.29 27.31 28.24 299800.0 27.96
2020-05-26 27.0 26.2 26.77 26.63 292000.0 26.37
2020-05-22 25.58 25.03 25.58 25.47 300900.0 25.22
2020-05-21 25.85 25.22 25.7 25.3 185900.0 25.05
2020-05-20 25.9 24.42 24.79 25.74 290000.0 25.49
2020-05-19 25.4 24.19 24.79 24.2 198000.0 23.96
2020-05-18 25.33 23.83 23.83 25.14 327300.0 24.89
2020-05-15 22.92 22.08 22.26 22.63 280500.0 22.41
2020-05-14 22.47 20.91 21.65 22.19 396000.0 21.97
2020-05-13 23.33 22.15 23.15 22.3 255200.0 22.08
2020-05-12 25.47 23.38 25.47 23.49 230300.0 23.26
2020-05-11 25.58 24.51 25.42 25.51 207000.0 25.26
2020-05-08 26.08 25.17 25.17 26.01 236500.0 25.75
2020-05-07 24.72 24.2 24.56 24.45 180400.0 24.21
2020-05-06 24.8 23.86 24.8 23.99 159100.0 23.75
2020-05-05 25.5 24.6 24.77 24.8 275700.0 24.56
2020-05-04 25.1 23.54 24.95 24.38 188900.0 24.14
2020-05-01 25.43 24.59 25.18 25.4 237700.0 25.15
2020-04-30 26.82 25.78 26.01 25.9 252200.0 25.65
2020-04-29 27.3 26.29 27.17 27.01 346800.0 26.74
2020-04-28 26.59 25.76 26.29 25.93 333100.0 25.67
2020-04-27 25.63 24.54 24.54 25.4 241500.0 25.15
2020-04-24 24.49 23.86 24.47 24.17 144400.0 23.93
2020-04-23 24.85 24.25 24.29 24.35 233800.0 24.11
2020-04-22 24.79 22.66 23.52 24.57 330900.0 24.33
2020-04-21 24.27 22.4 23.69 22.69 228000.0 22.47
2020-04-20 24.9 24.03 24.17 24.24 156100.0 24.0
2020-04-17 25.56 24.8 24.84 25.11 203700.0 24.86
2020-04-16 24.49 22.86 23.87 23.8 323500.0 23.57
2020-04-15 24.74 23.56 24.41 23.74 323600.0 23.51
2020-04-14 26.38 24.91 25.96 25.7 306300.0 25.45
2020-04-13 25.92 24.61 25.72 25.36 325900.0 25.11
2020-04-09 26.15 24.37 24.91 26.15 318700.0 25.89
2020-04-08 24.52 23.52 24.3 24.09 254300.0 23.85
2020-04-07 25.31 23.41 24.69 23.75 276200.0 23.52
2020-04-06 24.21 22.69 23.03 24.19 280400.0 23.95
2020-04-03 23.54 21.17 22.78 21.95 328200.0 21.73
2020-04-02 23.52 22.09 22.19 22.98 227700.0 22.75
2020-04-01 22.87 21.77 22.59 22.5 544600.0 22.28
2020-03-31 24.37 23.03 23.05 23.94 333300.0 23.7
2020-03-30 23.38 22.09 22.96 23.19 360800.0 22.96
2020-03-27 23.74 21.87 22.09 22.71 380600.0 22.49
2020-03-26 23.93 21.86 22.29 23.74 411300.0 23.51
2020-03-25 22.83 20.25 21.51 21.99 372600.0 21.77
2020-03-24 21.69 19.57 19.99 21.66 383000.0 21.45
2020-03-23 19.72 16.78 19.44 18.97 328400.0 18.78
2020-03-20 22.19 19.24 21.95 19.32 513800.0 19.13
2020-03-19 22.5 17.66 17.99 21.78 410400.0 21.57
2020-03-18 21.79 18.01 21.79 18.04 302000.0 17.76
2020-03-17 23.53 20.04 21.13 23.53 504300.0 23.17
2020-03-16 22.8 20.47 21.75 20.69 373600.0 20.37
2020-03-13 23.58 21.43 23.33 23.58 570000.0 23.22
2020-03-12 24.02 22.03 23.44 22.04 408100.0 21.7
2020-03-11 25.9 24.82 25.69 25.21 312700.0 24.82
2020-03-10 26.84 25.24 26.77 26.57 319000.0 26.16
2020-03-09 26.96 25.43 26.96 25.84 422300.0 25.44
2020-03-06 27.38 26.25 26.25 27.23 209600.0 26.81
2020-03-05 28.08 26.75 27.56 27.26 313300.0 26.84
2020-03-04 28.63 27.4 28.19 28.55 164900.0 28.11
2020-03-03 29.56 27.27 28.56 27.54 220300.0 27.12
2020-03-02 28.65 27.33 28.11 28.58 232500.0 28.14
2020-02-28 28.55 27.31 27.74 27.98 320800.0 27.55
2020-02-27 30.58 29.04 29.52 29.04 246400.0 28.59
2020-02-26 31.21 30.32 30.82 30.45 141000.0 29.98
2020-02-25 32.03 30.54 32.03 30.54 183700.0 30.07
2020-02-24 32.25 31.66 31.96 31.96 200000.0 31.47
2020-02-21 33.49 32.93 33.44 33.18 140700.0 32.67
2020-02-20 33.58 33.0 33.0 33.47 115300.0 32.96
2020-02-19 33.45 32.97 33.21 33.2 121800.0 32.69
2020-02-18 33.16 32.32 32.5 33.15 168100.0 32.64