NYSE:MUI
Blackrock Muni Intermediate Duration Stock Price (Quote)
$12.16
+0.0900 (+0.746%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $11.46 | $12.29 | Friday, 24th May 2024 MUI stock ended at $12.16. This is 0.746% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 0.99% from a day low at $12.04 to a day high of $12.16. |
90 days | $11.46 | $12.29 | |
52 weeks | $9.73 | $12.29 |
Date | Open | High | Low | Close | Volume |
Jan 02, 2024 | $11.61 | $11.79 | $11.60 | $11.79 | 216 604 |
Dec 29, 2023 | $11.65 | $11.72 | $11.64 | $11.64 | 291 609 |
Dec 28, 2023 | $11.64 | $11.72 | $11.64 | $11.72 | 399 538 |
Dec 27, 2023 | $11.68 | $11.74 | $11.68 | $11.71 | 259 254 |
Dec 26, 2023 | $11.63 | $11.71 | $11.63 | $11.66 | 250 504 |
Dec 22, 2023 | $11.67 | $11.75 | $11.64 | $11.66 | 235 708 |
Dec 21, 2023 | $11.68 | $11.76 | $11.63 | $11.68 | 336 457 |
Dec 20, 2023 | $11.79 | $11.82 | $11.68 | $11.68 | 430 734 |
Dec 19, 2023 | $11.72 | $11.79 | $11.71 | $11.77 | 422 735 |
Dec 18, 2023 | $11.69 | $11.76 | $11.69 | $11.72 | 356 311 |
Dec 15, 2023 | $11.60 | $11.74 | $11.60 | $11.71 | 311 037 |
Dec 14, 2023 | $11.50 | $11.63 | $11.50 | $11.62 | 280 804 |
Dec 13, 2023 | $11.43 | $11.52 | $11.41 | $11.48 | 310 725 |
Dec 12, 2023 | $11.51 | $11.52 | $11.45 | $11.45 | 186 335 |
Dec 11, 2023 | $11.47 | $11.52 | $11.47 | $11.47 | 152 529 |
Dec 08, 2023 | $11.43 | $11.53 | $11.43 | $11.50 | 145 934 |
Dec 07, 2023 | $11.38 | $11.53 | $11.38 | $11.51 | 231 532 |
Dec 06, 2023 | $11.41 | $11.50 | $11.35 | $11.37 | 167 523 |
Dec 05, 2023 | $11.42 | $11.47 | $11.41 | $11.42 | 176 013 |
Dec 04, 2023 | $11.39 | $11.48 | $11.37 | $11.39 | 219 472 |
Dec 01, 2023 | $11.34 | $11.49 | $11.34 | $11.41 | 183 748 |
Nov 30, 2023 | $11.30 | $11.38 | $11.27 | $11.32 | 349 763 |
Nov 29, 2023 | $11.14 | $11.36 | $11.14 | $11.33 | 314 349 |
Nov 28, 2023 | $11.02 | $11.12 | $11.01 | $11.11 | 253 716 |
Nov 27, 2023 | $11.05 | $11.11 | $10.97 | $11.02 | 329 381 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use MUI stock historical prices to predict future price movements?
Trend Analysis: Examine the MUI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the MUI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.