American Funds American Mutual Fund® Class 529-C (CMLCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
58.43
+0.42 (0.72%)
At close: Jun 26, 2025
CMLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | 0.72% |
| Jun 25, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | -0.41% |
| Jun 24, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 0.69% |
| Jun 23, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 0.82% |
| Jun 20, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | -0.05% |
| Jun 18, 2025 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | -0.03% |
| Jun 17, 2025 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | -0.79% |
| Jun 16, 2025 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | 0.35% |
| Jun 13, 2025 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | -0.77% |
| Jun 12, 2025 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | 0.57% |
| Jun 11, 2025 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | 0.02% |
| Jun 10, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.69 | 0.12% |
| Jun 9, 2025 | 57.73 | 57.73 | 57.73 | 57.73 | 57.62 | -0.05% |
| Jun 6, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.65 | 0.56% |
| Jun 5, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.33 | -0.07% |
| Jun 4, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.37 | -0.02% |
| Jun 3, 2025 | 57.49 | 57.49 | 57.49 | 57.49 | 57.38 | 0.44% |
| Jun 2, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 57.13 | 0.37% |
| May 30, 2025 | 57.03 | 57.03 | 57.03 | 57.03 | 56.92 | 0.32% |
| May 29, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.74 | 0.41% |
| May 28, 2025 | 56.62 | 56.62 | 56.62 | 56.62 | 56.51 | -0.51% |
| May 27, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 56.80 | 1.62% |
| May 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.89 | -0.23% |
| May 22, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 56.02 | -0.27% |
| May 21, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.17 | -1.45% |
| May 20, 2025 | 57.11 | 57.11 | 57.11 | 57.11 | 57.00 | -0.10% |
| May 19, 2025 | 57.17 | 57.17 | 57.17 | 57.17 | 57.06 | 0.44% |
| May 16, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.81 | 0.58% |
| May 15, 2025 | 56.59 | 56.59 | 56.59 | 56.59 | 56.48 | 1.16% |
| May 14, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | 55.83 | -0.43% |
| May 13, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | 56.07 | -0.23% |
| May 12, 2025 | 56.31 | 56.31 | 56.31 | 56.31 | 56.20 | 2.16% |
| May 9, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.02 | -0.22% |
| May 8, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.14 | 0.20% |
| May 7, 2025 | 55.13 | 55.13 | 55.13 | 55.13 | 55.03 | 0.29% |
| May 6, 2025 | 54.97 | 54.97 | 54.97 | 54.97 | 54.87 | -0.69% |
| May 5, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.25 | -0.45% |
| May 2, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.49 | 1.50% |
| May 1, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.68 | 0.29% |
| Apr 30, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.52 | 0.39% |
| Apr 29, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 54.31 | 0.46% |
| Apr 28, 2025 | 54.16 | 54.16 | 54.16 | 54.16 | 54.06 | 0.37% |
| Apr 25, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 53.86 | 0.17% |
| Apr 24, 2025 | 53.87 | 53.87 | 53.87 | 53.87 | 53.77 | 1.35% |
| Apr 23, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.05 | 1.06% |
| Apr 22, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.49 | 1.53% |
| Apr 21, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.70 | -1.78% |
| Apr 17, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.64 | - |
| Apr 16, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.64 | -1.29% |
| Apr 15, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 53.33 | -0.35% |