Skip to main content

Mueller Industries (NY: MLI )

54.89 -1.71 (-3.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 11.77 11.86 11.66 11.86 188,726 +0.10(+0.85%)
Jan 29, 2004 11.90 12.00 11.68 11.76 305,186 -0.10(-0.88%)
Jan 28, 2004 12.14 12.16 11.79 11.86 322,343 -0.26(-2.13%)
Jan 27, 2004 12.08 12.17 12.02 12.12 198,605 +0.00(+0.00%)
Jan 26, 2004 12.12 12.18 11.93 12.12 340,800 -0.04(-0.32%)
Jan 23, 2004 12.25 12.25 12.02 12.16 380,573 -0.09(-0.75%)
Jan 22, 2004 12.42 12.44 12.24 12.25 393,311 -0.18(-1.42%)
Jan 21, 2004 12.62 12.62 12.39 12.43 353,278 -0.15(-1.19%)
Jan 20, 2004 12.45 12.66 12.39 12.58 747,109 +0.11(+0.86%)
Jan 16, 2004 12.54 12.59 12.43 12.47 305,706 -0.04(-0.31%)
Jan 15, 2004 12.61 12.66 12.46 12.51 225,380 -0.15(-1.16%)
Jan 14, 2004 12.58 12.69 12.55 12.65 248,776 +0.05(+0.43%)
Jan 13, 2004 12.68 12.68 12.38 12.60 296,088 -0.08(-0.67%)
Jan 12, 2004 12.73 12.84 12.62 12.68 284,130 -0.04(-0.30%)
Jan 09, 2004 12.94 13.03 12.72 12.72 268,273 -0.38(-2.88%)
Jan 08, 2004 12.89 13.10 12.87 13.10 230,839 +0.25(+1.95%)
Jan 07, 2004 12.89 12.96 12.69 12.85 370,955 -0.05(-0.39%)
Jan 06, 2004 13.11 13.14 12.90 12.90 290,629 -0.17(-1.32%)
Jan 05, 2004 13.12 13.12 13.03 13.07 412,287 -0.02(-0.15%)
Jan 02, 2004 13.25 13.25 13.04 13.09 355,357 -0.13(-0.96%)
Dec 31, 2003 13.58 13.62 13.16 13.22 433,084 -0.40(-2.94%)
Dec 30, 2003 13.54 13.63 13.54 13.62 249,036 -0.02(-0.11%)
Dec 29, 2003 13.43 13.73 13.41 13.63 480,655 +0.23(+1.75%)
Dec 26, 2003 13.14 13.40 13.14 13.40 83,705 +0.31(+2.38%)
Dec 24, 2003 13.34 13.34 13.09 13.09 71,747 -0.31(-2.30%)
Dec 23, 2003 13.06 13.39 13.06 13.39 245,397 +0.39(+3.02%)
Dec 22, 2003 13.11 13.11 13.00 13.00 166,110 -0.08(-0.59%)
Dec 19, 2003 13.08 13.08 12.89 13.08 228,499 +0.00(+0.00%)
Dec 18, 2003 13.08 13.15 13.01 13.08 171,829 +0.00(+0.03%)
Dec 17, 2003 12.98 13.08 12.94 13.08 166,370 +0.04(+0.32%)
Dec 16, 2003 12.94 13.02 12.89 13.03 171,309 +0.11(+0.86%)
Dec 15, 2003 13.05 13.08 12.92 12.92 459,599 +0.10(+0.78%)
Dec 12, 2003 12.84 12.91 12.78 12.82 208,743 -0.06(-0.48%)
Dec 11, 2003 12.73 12.96 12.68 12.88 342,619 +0.16(+1.24%)
Dec 10, 2003 12.85 12.86 12.68 12.73 217,581 -0.08(-0.66%)
Dec 09, 2003 13.04 13.04 12.77 12.81 180,928 -0.21(-1.60%)
Dec 08, 2003 12.87 13.03 12.83 13.02 317,144 +0.22(+1.68%)
Dec 05, 2003 12.54 12.74 12.54 12.80 249,036 +0.18(+1.46%)
Dec 04, 2003 12.56 12.65 12.34 12.62 176,769 +0.04(+0.31%)
Dec 03, 2003 12.73 12.79 12.58 12.58 361,336 -0.12(-0.97%)
Dec 02, 2003 12.64 12.71 12.64 12.70 169,750 +0.10(+0.76%)
Dec 01, 2003 12.52 12.76 12.52 12.61 260,994 +0.17(+1.39%)
Nov 28, 2003 12.36 12.46 12.36 12.43 124,258 +0.07(+0.56%)
Nov 26, 2003 12.41 12.46 12.31 12.36 279,970 -0.01(-0.09%)
Nov 25, 2003 12.27 12.41 12.23 12.38 225,120 +0.15(+1.26%)
Nov 24, 2003 11.98 12.22 11.98 12.22 230,059 +0.28(+2.39%)
Nov 21, 2003 11.89 11.94 11.87 11.94 91,763 +0.03(+0.26%)
Nov 20, 2003 11.89 11.92 11.78 11.91 257,094 -0.04(-0.35%)
Nov 19, 2003 11.79 11.98 11.79 11.95 166,890 +0.14(+1.21%)
Nov 18, 2003 11.89 11.98 11.78 11.81 234,218 -0.08(-0.68%)
Nov 17, 2003 11.71 11.89 11.67 11.89 316,884 -0.10(-0.80%)
Nov 14, 2003 12.11 12.12 12.04 11.98 142,974 -0.09(-0.76%)
Nov 13, 2003 12.11 12.13 12.00 12.08 232,399 -0.05(-0.44%)
Nov 12, 2003 11.93 12.13 11.93 12.13 201,464 +0.18(+1.55%)
Nov 11, 2003 11.91 11.95 11.85 11.94 321,823 +0.00(+0.00%)
Nov 10, 2003 11.83 12.08 11.71 11.94 644,427 -0.37(-2.97%)
Nov 07, 2003 12.38 12.51 12.28 12.31 263,073 -0.07(-0.56%)
Nov 06, 2003 12.16 12.43 12.16 12.38 355,097 +0.20(+1.67%)
Nov 05, 2003 12.29 12.36 12.13 12.18 312,725 -0.13(-1.06%)
Nov 04, 2003 12.29 12.45 12.23 12.31 296,662 +0.03(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.