American Funds American Mutual Fund® Class 529-C (CMLCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
60.72
-0.61 (-0.99%)
Mar 5, 2026, 9:30 AM EST
CMLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | -0.99% |
| Mar 4, 2026 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | 0.29% |
| Mar 3, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -1.16% |
| Mar 2, 2026 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | -0.18% |
| Feb 27, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 0.31% |
| Feb 26, 2026 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | -0.18% |
| Feb 25, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.42% |
| Feb 24, 2026 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | 0.26% |
| Feb 23, 2026 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | -0.50% |
| Feb 20, 2026 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | 0.49% |
| Feb 19, 2026 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | -0.19% |
| Feb 18, 2026 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | 0.10% |
| Feb 17, 2026 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.02% |
| Feb 13, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 0.36% |
| Feb 12, 2026 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | -0.71% |
| Feb 11, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | 0.46% |
| Feb 10, 2026 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| Feb 9, 2026 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | 0.33% |
| Feb 6, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 1.76% |
| Feb 5, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | -0.69% |
| Feb 4, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 0.58% |
| Feb 3, 2026 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | -0.17% |
| Feb 2, 2026 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | 0.32% |
| Jan 30, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.05% |
| Jan 29, 2026 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | -0.20% |
| Jan 28, 2026 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | -0.50% |
| Jan 27, 2026 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | 0.50% |
| Jan 26, 2026 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | 0.50% |
| Jan 23, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 0.20% |
| Jan 22, 2026 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | -0.08% |
| Jan 21, 2026 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | 0.89% |
| Jan 20, 2026 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | -1.96% |
| Jan 16, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 0.23% |
| Jan 15, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 0.37% |
| Jan 14, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 0.03% |
| Jan 13, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.20% |
| Jan 12, 2026 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | 0.27% |
| Jan 9, 2026 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | 0.87% |
| Jan 8, 2026 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | 0.25% |
| Jan 7, 2026 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | -0.80% |
| Jan 6, 2026 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | 0.65% |
| Jan 5, 2026 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | 0.34% |
| Jan 2, 2026 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | 0.66% |
| Dec 31, 2025 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | -0.71% |
| Dec 30, 2025 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | -0.05% |
| Dec 29, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | -0.17% |
| Dec 26, 2025 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | 0.02% |
| Dec 24, 2025 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | 0.39% |
| Dec 23, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 0.25% |
| Dec 22, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 0.68% |
| Dec 19, 2025 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | 0.44% |
| Dec 18, 2025 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | 0.45% |
| Dec 17, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | -0.65% |
| Dec 16, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | -6.46% |
| Dec 15, 2025 | 58.96 | 58.96 | 58.96 | 62.66 | 58.96 | 0.10% |
| Dec 12, 2025 | 58.90 | 58.90 | 58.90 | 62.60 | 58.90 | -0.76% |
| Dec 11, 2025 | 59.35 | 59.35 | 59.35 | 63.08 | 59.35 | 0.49% |
| Dec 10, 2025 | 59.06 | 59.06 | 59.06 | 62.77 | 59.06 | 0.82% |
| Dec 9, 2025 | 58.58 | 58.58 | 58.58 | 62.26 | 58.58 | -0.26% |
| Dec 8, 2025 | 58.73 | 58.73 | 58.73 | 62.42 | 58.73 | -0.29% |
| Dec 5, 2025 | 58.90 | 58.90 | 58.90 | 62.60 | 58.90 | -0.06% |
| Dec 4, 2025 | 58.94 | 58.94 | 58.94 | 62.64 | 58.94 | 0.05% |
| Dec 3, 2025 | 58.91 | 58.91 | 58.91 | 62.61 | 58.91 | 0.48% |
| Dec 2, 2025 | 58.63 | 58.63 | 58.63 | 62.31 | 58.63 | -0.05% |
| Dec 1, 2025 | 58.66 | 58.66 | 58.66 | 62.34 | 58.66 | -1.25% |
| Nov 28, 2025 | 59.40 | 59.40 | 59.40 | 63.13 | 59.40 | 0.56% |
| Nov 26, 2025 | 59.07 | 59.07 | 59.07 | 62.78 | 59.07 | 0.79% |
| Nov 25, 2025 | 58.61 | 58.61 | 58.61 | 62.29 | 58.61 | 1.22% |
| Nov 24, 2025 | 57.90 | 57.90 | 57.90 | 61.54 | 57.90 | 0.85% |
| Nov 21, 2025 | 57.42 | 57.42 | 57.42 | 61.02 | 57.41 | 0.81% |
| Nov 20, 2025 | 56.95 | 56.95 | 56.95 | 60.53 | 56.95 | -1.01% |
| Nov 19, 2025 | 57.54 | 57.54 | 57.54 | 61.15 | 57.54 | 0.13% |
| Nov 18, 2025 | 57.46 | 57.46 | 57.46 | 61.07 | 57.46 | -0.34% |
| Nov 17, 2025 | 57.66 | 57.66 | 57.66 | 61.28 | 57.66 | -0.66% |
| Nov 14, 2025 | 58.05 | 58.05 | 58.05 | 61.69 | 58.05 | -0.03% |
| Nov 13, 2025 | 58.06 | 58.06 | 58.06 | 61.71 | 58.06 | -1.12% |
| Nov 12, 2025 | 58.72 | 58.72 | 58.72 | 62.41 | 58.72 | 0.21% |
| Nov 11, 2025 | 58.60 | 58.60 | 58.60 | 62.28 | 58.60 | 0.66% |
| Nov 10, 2025 | 58.21 | 58.21 | 58.21 | 61.87 | 58.21 | 0.77% |
| Nov 7, 2025 | 57.77 | 57.77 | 57.77 | 61.40 | 57.77 | 0.57% |
| Nov 6, 2025 | 57.44 | 57.44 | 57.44 | 61.05 | 57.44 | -0.44% |
| Nov 5, 2025 | 57.70 | 57.70 | 57.70 | 61.32 | 57.70 | 0.39% |
| Nov 4, 2025 | 57.47 | 57.47 | 57.47 | 61.08 | 57.47 | -0.39% |
| Nov 3, 2025 | 57.70 | 57.70 | 57.70 | 61.32 | 57.70 | -0.44% |
| Oct 31, 2025 | 57.95 | 57.95 | 57.95 | 61.59 | 57.95 | -0.40% |
| Oct 30, 2025 | 58.19 | 58.19 | 58.19 | 61.84 | 58.19 | -0.90% |
| Oct 29, 2025 | 58.71 | 58.71 | 58.71 | 62.40 | 58.71 | -0.62% |
| Oct 28, 2025 | 59.08 | 59.08 | 59.08 | 62.79 | 59.08 | -0.33% |
| Oct 27, 2025 | 59.28 | 59.28 | 59.28 | 63.00 | 59.28 | 0.66% |
| Oct 24, 2025 | 58.89 | 58.89 | 58.89 | 62.59 | 58.89 | 0.45% |
| Oct 23, 2025 | 58.63 | 58.63 | 58.63 | 62.31 | 58.63 | 0.40% |
| Oct 22, 2025 | 58.39 | 58.39 | 58.39 | 62.06 | 58.39 | -0.26% |
| Oct 21, 2025 | 58.54 | 58.54 | 58.54 | 62.22 | 58.54 | 0.08% |
| Oct 20, 2025 | 58.50 | 58.50 | 58.50 | 62.17 | 58.50 | 0.81% |
| Oct 17, 2025 | 58.03 | 58.03 | 58.03 | 61.67 | 58.03 | 0.28% |
| Oct 16, 2025 | 57.87 | 57.87 | 57.87 | 61.50 | 57.87 | -0.66% |
| Oct 15, 2025 | 58.25 | 58.25 | 58.25 | 61.91 | 58.25 | 0.23% |
| Oct 14, 2025 | 58.12 | 58.12 | 58.12 | 61.77 | 58.12 | 0.29% |
| Oct 13, 2025 | 57.95 | 57.95 | 57.95 | 61.59 | 57.95 | 1.28% |
| Oct 10, 2025 | 57.22 | 57.22 | 57.22 | 60.81 | 57.22 | -2.00% |