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 (%)
Nov 29, 2002 11.14 11.30 11.06 11.17 135,956 +0.08(+0.69%)
Nov 27, 2002 10.79 11.09 10.78 11.09 148,434 +0.36(+3.33%)
Nov 26, 2002 10.92 10.92 10.67 10.73 248,516 -0.19(-1.73%)
Nov 25, 2002 10.79 10.92 10.75 10.92 166,370 +0.13(+1.25%)
Nov 22, 2002 10.81 10.86 10.71 10.79 109,180 -0.05(-0.43%)
Nov 21, 2002 10.58 10.84 10.55 10.83 309,605 +0.25(+2.40%)
Nov 20, 2002 10.45 10.58 10.39 10.58 245,137 +0.13(+1.22%)
Nov 19, 2002 10.75 10.82 10.41 10.45 238,118 -0.26(-2.44%)
Nov 18, 2002 10.87 10.96 10.57 10.71 219,401 -0.10(-0.92%)
Nov 15, 2002 10.67 10.87 10.67 10.81 149,213 +0.14(+1.30%)
Nov 14, 2002 10.44 10.81 10.44 10.67 199,385 +0.29(+2.78%)
Nov 13, 2002 10.44 10.59 10.31 10.39 147,394 -0.05(-0.48%)
Nov 12, 2002 10.23 10.52 10.23 10.44 132,316 +0.22(+2.11%)
Nov 11, 2002 10.35 10.35 10.22 10.22 153,893 -0.14(-1.34%)
Nov 08, 2002 10.46 10.54 10.26 10.36 147,394 -0.14(-1.32%)
Nov 07, 2002 10.75 10.76 10.42 10.50 203,804 -0.30(-2.81%)
Nov 06, 2002 10.58 10.83 10.54 10.80 188,726 +0.29(+2.74%)
Nov 05, 2002 10.63 10.63 10.23 10.51 338,720 -0.12(-1.16%)
Nov 04, 2002 10.62 10.75 10.53 10.64 313,245 -0.06(-0.54%)
Nov 01, 2002 10.29 10.69 10.28 10.69 254,495 +0.40(+3.93%)
Oct 31, 2002 10.04 10.41 10.04 10.29 427,885 +0.25(+2.53%)
Oct 30, 2002 9.963 10.06 9.906 10.04 233,699 +0.07(+0.73%)
Oct 29, 2002 9.986 9.998 9.759 9.963 175,469 -0.03(-0.27%)
Oct 28, 2002 10.04 10.06 9.971 9.990 180,668 -0.05(-0.46%)
Oct 25, 2002 10.09 10.15 9.971 10.04 282,310 -0.06(-0.61%)
Oct 24, 2002 10.27 10.34 10.12 10.10 115,419 -0.16(-1.54%)
Oct 23, 2002 10.00 10.26 9.925 10.26 128,417 +0.22(+2.15%)
Oct 22, 2002 10.32 10.32 10.00 10.04 110,480 -0.29(-2.83%)
Oct 21, 2002 10.12 10.38 10.12 10.33 232,659 +0.20(+1.94%)
Oct 18, 2002 10.15 10.19 10.08 10.14 156,492 -0.01(-0.11%)
Oct 17, 2002 10.29 10.33 10.08 10.15 298,427 +0.25(+2.49%)
Oct 16, 2002 10.14 10.23 9.848 9.902 314,804 -0.25(-2.46%)
Oct 15, 2002 9.886 10.39 9.886 10.15 457,259 +0.49(+5.10%)
Oct 14, 2002 9.659 9.682 9.563 9.659 112,560 +0.00(+0.04%)
Oct 11, 2002 9.471 9.859 9.471 9.656 303,106 +0.20(+2.16%)
Oct 10, 2002 9.248 9.521 9.175 9.452 165,850 +0.11(+1.15%)
Oct 09, 2002 9.456 9.536 9.317 9.344 251,375 -0.12(-1.30%)
Oct 08, 2002 9.521 9.625 9.398 9.467 316,884 -0.11(-1.16%)
Oct 07, 2002 9.617 9.690 9.571 9.579 408,648 -0.06(-0.60%)
Oct 04, 2002 9.917 10.00 9.579 9.636 302,067 -0.28(-2.83%)
Oct 03, 2002 10.08 10.16 9.886 9.917 222,001 -0.16(-1.60%)
Oct 02, 2002 10.27 10.44 10.00 10.08 335,861 -0.20(-1.91%)
Oct 01, 2002 9.963 10.27 9.906 10.27 258,394 +0.31(+3.13%)
Sep 30, 2002 9.867 10.04 9.617 9.963 271,652 +0.15(+1.53%)
Sep 27, 2002 10.06 10.06 9.779 9.813 304,926 -0.28(-2.82%)
Sep 26, 2002 9.867 10.15 9.856 10.10 254,755 +0.18(+1.86%)
Sep 25, 2002 9.836 9.979 9.809 9.913 323,383 +0.08(+0.82%)
Sep 24, 2002 10.00 10.05 9.794 9.832 51,990 -0.25(-2.44%)
Sep 23, 2002 10.17 10.19 10.01 10.08 340,280 -0.09(-0.87%)
Sep 20, 2002 10.14 10.23 10.00 10.17 343,919 +0.11(+1.07%)
Sep 19, 2002 10.23 10.24 10.06 10.06 230,319 -0.20(-1.91%)
Sep 18, 2002 10.27 10.32 10.18 10.26 278,151 -0.02(-0.19%)
Sep 17, 2002 10.28 10.32 10.12 10.27 267,233 +0.00(+0.00%)
Sep 16, 2002 10.35 10.35 10.23 10.27 147,914 -0.07(-0.71%)
Sep 13, 2002 10.35 10.36 10.19 10.35 267,493 -0.00(-0.04%)
Sep 12, 2002 10.39 10.44 10.35 10.35 325,462 -0.04(-0.37%)
Sep 11, 2002 10.42 10.47 10.39 10.39 200,684 +0.04(+0.41%)
Sep 10, 2002 10.27 10.35 10.15 10.35 361,076 +0.10(+0.94%)
Sep 09, 2002 10.14 10.30 10.06 10.25 206,143 +0.11(+1.10%)
Sep 06, 2002 10.01 10.18 10.01 10.14 217,841 +0.14(+1.38%)
Sep 05, 2002 10.17 10.18 9.948 10.00 753,867 -0.18(-1.81%)
Sep 04, 2002 9.975 10.19 9.902 10.19 226,680 +0.22(+2.16%)
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.