MUC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	10.99	11.05	10.98	11.04	11.04	0.64%	332,115
Nov 21, 2024	10.94	10.99	10.94	10.97	10.97	0.27%	240,349
Nov 20, 2024	10.96	11.01	10.92	10.94	10.94	-0.55%	231,195
Nov 19, 2024	11.00	11.08	10.89	11.00	11.00	-	661,674
Nov 18, 2024	11.03	11.03	10.96	11.00	11.00	-0.27%	229,045
Nov 15, 2024	11.07	11.07	10.98	11.03	11.03	-0.90%	219,030
Nov 14, 2024	11.12	11.15	11.08	11.13	11.08	0.09%	318,772
Nov 13, 2024	11.14	11.17	11.08	11.12	11.07	-	402,611
Nov 12, 2024	11.17	11.19	11.09	11.12	11.07	-0.45%	312,046
Nov 11, 2024	11.17	11.21	11.17	11.17	11.12	-0.09%	195,128
Nov 8, 2024	11.20	11.23	11.14	11.18	11.13	0.54%	267,273
Nov 7, 2024	11.04	11.12	11.03	11.12	11.07	1.18%	262,029
Nov 6, 2024	11.04	11.04	10.92	10.99	10.94	-0.72%	370,754
Nov 5, 2024	11.05	11.10	11.03	11.07	11.02	0.09%	347,857
Nov 4, 2024	11.13	11.18	11.03	11.06	11.01	-0.18%	302,538
Nov 1, 2024	11.15	11.18	11.05	11.08	11.03	-	343,577
Oct 31, 2024	11.07	11.12	11.05	11.08	11.03	-0.27%	296,021
Oct 30, 2024	11.06	11.11	11.03	11.11	11.06	0.82%	228,447
Oct 29, 2024	11.10	11.11	11.02	11.02	10.97	-0.99%	438,650
Oct 28, 2024	11.26	11.26	11.13	11.13	11.08	-1.15%	273,130
Oct 25, 2024	11.23	11.30	11.23	11.26	11.21	0.72%	194,543
Oct 24, 2024	11.23	11.23	11.12	11.18	11.13	-0.18%	181,372
Oct 23, 2024	11.32	11.35	11.17	11.20	11.15	-1.32%	172,857
Oct 22, 2024	11.40	11.46	11.34	11.35	11.30	-0.18%	143,792
Oct 21, 2024	11.43	11.45	11.36	11.37	11.32	-0.44%	164,442
Oct 18, 2024	11.41	11.47	11.41	11.42	11.37	0.09%	149,537
Oct 17, 2024	11.40	11.43	11.40	11.41	11.36	-	283,592
Oct 16, 2024	11.40	11.44	11.39	11.41	11.36	0.09%	128,073
Oct 15, 2024	11.41	11.44	11.38	11.40	11.35	-0.35%	121,511
Oct 14, 2024	11.50	11.50	11.43	11.44	11.33	-0.52%	200,527
Oct 11, 2024	11.48	11.53	11.45	11.50	11.39	0.17%	248,699
Oct 10, 2024	11.52	11.52	11.45	11.48	11.37	-0.35%	161,843
Oct 9, 2024	11.51	11.53	11.46	11.52	11.41	-0.09%	148,286
Oct 8, 2024	11.55	11.56	11.52	11.53	11.42	-	182,627
Oct 7, 2024	11.50	11.54	11.47	11.53	11.42	0.17%	222,116
Oct 4, 2024	11.53	11.53	11.50	11.51	11.40	-0.35%	170,976
Oct 3, 2024	11.60	11.64	11.54	11.55	11.44	-0.35%	172,107
Oct 2, 2024	11.60	11.60	11.57	11.59	11.48	-0.09%	189,190
Oct 1, 2024	11.57	11.62	11.55	11.60	11.49	0.69%	142,065
Sep 30, 2024	11.52	11.54	11.50	11.52	11.41	-0.17%	256,417
Sep 27, 2024	11.57	11.57	11.50	11.54	11.43	0.09%	162,662
Sep 26, 2024	11.56	11.56	11.51	11.53	11.42	0.26%	189,199
Sep 25, 2024	11.57	11.57	11.49	11.50	11.39	-0.43%	235,571
Sep 24, 2024	11.52	11.57	11.50	11.55	11.44	0.09%	114,138
Sep 23, 2024	11.56	11.58	11.52	11.54	11.43	-0.17%	185,220
Sep 20, 2024	11.58	11.58	11.50	11.56	11.45	-0.34%	187,949
Sep 19, 2024	11.59	11.60	11.53	11.60	11.49	0.09%	176,875
Sep 18, 2024	11.56	11.60	11.52	11.59	11.48	0.17%	166,952
Sep 17, 2024	11.57	11.58	11.50	11.57	11.46	0.52%	262,812
Sep 16, 2024	11.54	11.54	11.46	11.51	11.40	-0.35%	230,430
Sep 13, 2024	11.52	11.55	11.50	11.55	11.39	0.79%	173,783
Sep 12, 2024	11.46	11.53	11.46	11.46	11.30	-	362,985
Sep 11, 2024	11.40	11.50	11.39	11.46	11.30	0.61%	155,524
Sep 10, 2024	11.40	11.40	11.36	11.39	11.24	0.18%	107,929
Sep 9, 2024	11.35	11.40	11.33	11.37	11.22	0.18%	166,078
Sep 6, 2024	11.33	11.35	11.30	11.35	11.20	0.35%	96,397
Sep 5, 2024	11.32	11.34	11.27	11.31	11.16	0.44%	303,532
Sep 4, 2024	11.29	11.30	11.24	11.26	11.11	0.09%	281,672
Sep 3, 2024	11.23	11.26	11.20	11.25	11.10	0.63%	293,551
Aug 30, 2024	11.21	11.22	11.13	11.18	11.03	0.18%	448,810
Aug 29, 2024	11.18	11.20	11.16	11.16	11.01	0.18%	167,380
Aug 28, 2024	11.20	11.20	11.14	11.14	10.99	-0.09%	115,196
Aug 27, 2024	11.17	11.19	11.14	11.15	11.00	-0.18%	217,639
Aug 26, 2024	11.23	11.24	11.16	11.17	11.02	-0.49%	315,847
Aug 23, 2024	11.21	11.25	11.21	11.23	11.07	0.13%	195,171
Aug 22, 2024	11.27	11.27	11.20	11.21	11.06	-0.71%	209,247
Aug 21, 2024	11.30	11.31	11.25	11.29	11.14	0.27%	118,228
Aug 20, 2024	11.27	11.30	11.24	11.26	11.11	-0.09%	141,903
Aug 19, 2024	11.19	11.29	11.19	11.27	11.12	0.45%	171,543
Aug 16, 2024	11.24	11.28	11.20	11.22	11.07	0.18%	201,007
Aug 15, 2024	11.21	11.23	11.18	11.20	11.05	-0.71%	147,140
Aug 14, 2024	11.34	11.34	11.27	11.28	11.08	-0.35%	206,863
Aug 13, 2024	11.32	11.35	11.28	11.32	11.12	0.18%	187,586
Aug 12, 2024	11.31	11.31	11.25	11.30	11.10	-0.09%	132,098
Aug 9, 2024	11.40	11.40	11.29	11.31	11.11	-0.53%	189,896
Aug 8, 2024	11.39	11.40	11.33	11.37	11.17	-0.18%	152,749
Aug 7, 2024	11.42	11.45	11.34	11.39	11.19	-	299,326
Aug 6, 2024	11.30	11.39	11.24	11.39	11.19	1.24%	206,053
Aug 5, 2024	11.29	11.32	11.16	11.25	11.05	-0.44%	389,998
Aug 2, 2024	11.27	11.32	11.22	11.30	11.10	0.80%	408,035
Aug 1, 2024	11.19	11.24	11.18	11.21	11.01	0.54%	333,296
Jul 31, 2024	11.13	11.16	11.11	11.15	10.95	0.54%	241,932
Jul 30, 2024	11.13	11.16	11.05	11.09	10.89	-0.18%	162,607
Jul 29, 2024	11.17	11.21	11.09	11.11	10.91	-0.18%	187,421
Jul 26, 2024	11.12	11.14	11.07	11.13	10.93	0.54%	139,474
Jul 25, 2024	11.13	11.14	11.03	11.07	10.87	-	178,860
Jul 24, 2024	11.08	11.11	11.04	11.07	10.87	-0.27%	219,049
Jul 23, 2024	11.09	11.10	11.08	11.10	10.90	0.27%	119,160
Jul 22, 2024	11.06	11.08	11.05	11.07	10.87	0.54%	122,765
Jul 19, 2024	11.12	11.18	11.00	11.01	10.81	-0.72%	1,390,718
Jul 18, 2024	11.12	11.13	11.06	11.09	10.89	-0.09%	289,408
Jul 17, 2024	11.20	11.22	11.09	11.10	10.90	-0.80%	268,816
Jul 16, 2024	11.25	11.27	11.18	11.19	10.99	-0.09%	361,529
Jul 15, 2024	11.32	11.33	11.17	11.20	11.00	-1.41%	349,935
Jul 12, 2024	11.29	11.38	11.29	11.36	11.11	0.62%	191,435
Jul 11, 2024	11.19	11.29	11.17	11.29	11.04	0.98%	223,013
Jul 10, 2024	11.10	11.18	11.09	11.18	10.93	0.63%	165,090
Jul 9, 2024	11.08	11.11	11.05	11.11	10.86	0.45%	350,818
Jul 8, 2024	11.06	11.08	11.04	11.06	10.82	-0.18%	173,220
Jul 5, 2024	11.07	11.09	11.05	11.08	10.84	0.27%	124,835