Skip to main content

Mueller Industries (NY: MLI )

55.18 +0.04 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 11.85 12.21 11.85 12.19 897,590 +0.27(+2.26%)
Jan 28, 2005 12.02 12.06 11.87 11.93 386,798 -0.10(-0.80%)
Jan 27, 2005 11.93 12.12 11.83 12.02 388,098 +0.06(+0.52%)
Jan 26, 2005 11.92 12.00 11.81 11.96 409,413 +0.05(+0.39%)
Jan 25, 2005 11.74 12.02 11.74 11.91 519,630 +0.18(+1.51%)
Jan 24, 2005 11.93 12.00 11.73 11.74 272,942 -0.13(-1.10%)
Jan 21, 2005 11.97 12.07 11.83 11.87 351,185 -0.10(-0.84%)
Jan 20, 2005 12.08 12.11 11.94 11.97 317,652 -0.12(-0.96%)
Jan 19, 2005 12.17 12.19 12.08 12.08 458,543 -0.10(-0.79%)
Jan 18, 2005 11.94 12.22 11.86 12.18 728,886 +0.24(+2.03%)
Jan 14, 2005 11.91 11.96 11.89 11.94 710,690 +0.06(+0.49%)
Jan 13, 2005 11.91 11.99 11.82 11.88 721,087 -0.03(-0.23%)
Jan 12, 2005 11.89 11.92 11.79 11.91 510,272 +0.05(+0.45%)
Jan 11, 2005 11.87 11.88 11.69 11.85 457,763 -0.03(-0.29%)
Jan 10, 2005 11.68 12.06 11.68 11.89 736,684 +0.20(+1.71%)
Jan 07, 2005 11.78 11.84 11.69 11.69 517,550 -0.06(-0.49%)
Jan 06, 2005 11.69 11.97 11.69 11.74 813,888 +0.10(+0.86%)
Jan 05, 2005 11.86 11.98 11.61 11.64 823,246 -0.27(-2.29%)
Jan 04, 2005 12.08 12.33 11.89 11.92 826,885 -0.17(-1.43%)
Jan 03, 2005 12.39 12.44 12.06 12.09 1,053,557 -0.30(-2.39%)
Dec 31, 2004 12.35 12.54 12.35 12.39 488,436 -0.03(-0.28%)
Dec 30, 2004 12.46 12.46 12.37 12.42 276,581 -0.03(-0.28%)
Dec 29, 2004 12.33 12.54 12.29 12.46 422,150 +0.13(+1.03%)
Dec 28, 2004 12.29 12.60 12.29 12.33 562,001 +0.06(+0.47%)
Dec 27, 2004 12.44 12.52 12.22 12.27 393,037 -0.10(-0.84%)
Dec 23, 2004 12.21 12.51 12.19 12.38 514,171 +0.16(+1.32%)
Dec 22, 2004 12.29 12.33 12.19 12.21 506,113 -0.04(-0.31%)
Dec 21, 2004 12.41 12.41 12.18 12.25 1,404,483 -0.18(-1.45%)
Dec 20, 2004 12.43 12.57 12.39 12.43 662,080 -0.03(-0.22%)
Dec 17, 2004 12.37 12.48 12.32 12.46 968,815 +0.09(+0.75%)
Dec 16, 2004 12.38 12.42 12.32 12.37 824,546 +0.02(+0.12%)
Dec 15, 2004 12.17 12.41 12.14 12.35 948,279 +0.20(+1.65%)
Dec 14, 2004 12.05 12.21 11.92 12.15 616,849 +0.12(+0.96%)
Dec 13, 2004 11.93 12.04 11.84 12.04 830,004 +0.16(+1.36%)
Dec 10, 2004 11.56 11.91 11.50 11.88 1,056,677 +0.24(+2.08%)
Dec 09, 2004 11.46 11.64 11.46 11.63 863,797 +0.08(+0.70%)
Dec 08, 2004 11.54 11.58 11.50 11.55 2,045,508 +0.00(+0.03%)
Dec 07, 2004 11.64 11.67 11.54 11.55 970,375 -0.13(-1.15%)
Dec 06, 2004 11.73 11.74 11.62 11.68 932,683 -0.06(-0.52%)
Dec 03, 2004 11.75 11.78 11.66 11.74 697,172 +0.01(+0.10%)
Dec 02, 2004 11.85 11.89 11.66 11.73 816,487 -0.12(-0.97%)
Dec 01, 2004 11.82 11.88 11.78 11.85 888,752 +0.03(+0.23%)
Nov 30, 2004 11.78 11.84 11.72 11.82 590,335 +0.04(+0.36%)
Nov 29, 2004 11.80 11.85 11.52 11.78 801,410 -0.00(-0.03%)
Nov 26, 2004 11.73 11.81 11.72 11.78 259,165 +0.07(+0.56%)
Nov 24, 2004 11.65 11.75 11.64 11.72 419,031 +0.10(+0.86%)
Nov 23, 2004 11.60 11.63 11.48 11.62 615,550 +0.08(+0.67%)
Nov 22, 2004 11.38 11.63 11.29 11.54 510,272 +0.16(+1.39%)
Nov 19, 2004 11.50 11.53 11.31 11.38 401,875 -0.14(-1.20%)
Nov 18, 2004 11.58 11.63 11.48 11.52 657,141 -0.10(-0.83%)
Nov 17, 2004 11.57 11.73 11.56 11.62 1,586,705 +0.07(+0.60%)
Nov 16, 2004 11.46 11.58 11.39 11.55 1,728,635 +0.07(+0.60%)
Nov 15, 2004 11.58 11.60 11.37 11.48 881,214 -0.08(-0.70%)
Nov 12, 2004 11.25 11.58 11.16 11.56 1,695,362 +0.36(+3.19%)
Nov 11, 2004 10.96 11.21 10.95 11.20 1,378,749 +0.18(+1.68%)
Nov 10, 2004 10.96 11.04 10.94 11.02 1,913,716 +0.00(+0.00%)
Nov 09, 2004 10.99 11.10 10.93 11.02 819,347 +0.05(+0.46%)
Nov 08, 2004 11.01 11.09 10.90 10.97 1,154,936 -0.04(-0.38%)
Nov 05, 2004 11.00 11.03 10.89 11.01 1,248,256 +0.02(+0.14%)
Nov 04, 2004 10.79 11.02 10.76 10.99 1,382,908 +0.23(+2.14%)
Nov 03, 2004 10.61 10.81 10.56 10.76 1,112,825 +0.22(+2.12%)
Nov 02, 2004 10.54 10.58 10.46 10.54 1,893,960 -0.04(-0.36%)
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.