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 (%)
Nov 30, 2006 13.20 13.37 13.08 13.12 845,861 -0.05(-0.35%)
Nov 29, 2006 12.98 13.20 12.91 13.16 1,037,961 +0.18(+1.42%)
Nov 28, 2006 13.05 13.16 12.93 12.98 928,004 -0.06(-0.47%)
Nov 27, 2006 13.38 13.44 13.00 13.04 741,363 -0.44(-3.25%)
Nov 24, 2006 13.37 13.54 13.36 13.48 197,298 +0.02(+0.11%)
Nov 22, 2006 13.41 13.52 13.36 13.46 394,336 +0.05(+0.34%)
Nov 21, 2006 13.31 13.46 13.23 13.42 506,373 +0.11(+0.81%)
Nov 20, 2006 13.46 13.53 13.27 13.31 677,677 +0.00(+0.00%)
Nov 17, 2006 13.33 13.51 13.20 13.31 621,528 -0.05(-0.40%)
Nov 16, 2006 13.71 13.79 13.31 13.36 690,674 -0.29(-2.14%)
Nov 15, 2006 13.66 13.78 13.54 13.66 655,581 +0.03(+0.25%)
Nov 14, 2006 13.38 13.65 13.29 13.62 736,684 +0.27(+1.99%)
Nov 13, 2006 13.11 13.40 13.09 13.36 863,277 +0.25(+1.91%)
Nov 10, 2006 13.30 13.32 12.99 13.11 803,490 -0.22(-1.62%)
Nov 09, 2006 13.43 13.59 13.28 13.32 478,299 -0.07(-0.55%)
Nov 08, 2006 13.31 13.45 13.10 13.40 587,736 -0.00(-0.03%)
Nov 07, 2006 13.47 13.73 13.36 13.40 510,532 -0.09(-0.68%)
Nov 06, 2006 13.41 13.55 13.28 13.49 578,637 +0.14(+1.04%)
Nov 03, 2006 13.45 13.55 13.20 13.35 1,062,655 -0.03(-0.20%)
Nov 02, 2006 13.54 13.61 13.34 13.38 937,362 -0.16(-1.17%)
Nov 01, 2006 14.10 14.11 13.52 13.54 1,402,404 -0.57(-4.04%)
Oct 31, 2006 14.36 14.47 14.03 14.11 889,272 -0.18(-1.24%)
Oct 30, 2006 14.06 14.31 13.98 14.28 818,307 +0.17(+1.17%)
Oct 27, 2006 14.16 14.31 14.08 14.12 1,099,568 -0.12(-0.86%)
Oct 26, 2006 14.51 14.53 13.89 14.24 2,254,504 -0.25(-1.75%)
Oct 25, 2006 14.54 14.66 14.26 14.50 1,114,384 +0.05(+0.37%)
Oct 24, 2006 14.43 14.52 14.24 14.44 1,016,385 +0.22(+1.51%)
Oct 23, 2006 14.18 14.27 14.07 14.23 470,500 -0.05(-0.32%)
Oct 20, 2006 14.71 14.71 14.18 14.27 379,000 -0.36(-2.45%)
Oct 19, 2006 14.35 14.66 14.23 14.63 493,115 +0.23(+1.63%)
Oct 18, 2006 14.60 14.67 14.31 14.40 489,476 -0.12(-0.80%)
Oct 17, 2006 14.51 14.53 14.37 14.51 341,827 -0.03(-0.24%)
Oct 16, 2006 14.24 14.56 14.11 14.55 561,221 +0.31(+2.19%)
Oct 13, 2006 14.20 14.43 14.16 14.23 393,816 +0.05(+0.35%)
Oct 12, 2006 13.76 14.20 13.74 14.18 390,177 +0.48(+3.48%)
Oct 11, 2006 13.78 13.84 13.62 13.71 605,152 -0.21(-1.52%)
Oct 10, 2006 13.57 13.96 13.48 13.92 554,722 +0.41(+3.02%)
Oct 09, 2006 13.39 13.71 13.25 13.51 403,694 +0.10(+0.77%)
Oct 06, 2006 13.50 13.52 13.23 13.41 641,284 -0.17(-1.27%)
Oct 05, 2006 13.22 13.71 13.15 13.58 1,015,865 +0.37(+2.77%)
Oct 04, 2006 13.03 13.23 12.91 13.21 918,906 +0.19(+1.45%)
Oct 03, 2006 13.40 13.40 12.97 13.03 1,127,122 -0.37(-2.79%)
Oct 02, 2006 13.53 13.53 13.30 13.40 629,587 -0.13(-0.97%)
Sep 29, 2006 13.56 13.78 13.50 13.53 809,729 -0.00(-0.03%)
Sep 28, 2006 13.66 13.75 13.49 13.53 409,413 -0.14(-1.04%)
Sep 27, 2006 13.46 13.81 13.46 13.68 395,636 +0.14(+1.02%)
Sep 26, 2006 13.33 13.63 13.14 13.54 630,367 +0.21(+1.59%)
Sep 25, 2006 13.35 13.45 12.98 13.33 723,167 +0.01(+0.09%)
Sep 22, 2006 13.46 13.56 13.21 13.31 697,172 -0.20(-1.51%)
Sep 21, 2006 13.62 13.85 13.44 13.52 642,064 -0.03(-0.23%)
Sep 20, 2006 13.31 13.77 13.31 13.55 1,051,478 +0.15(+1.09%)
Sep 19, 2006 13.58 13.63 13.11 13.40 823,506 -0.18(-1.33%)
Sep 18, 2006 13.46 13.73 13.23 13.58 1,050,178 +0.32(+2.44%)
Sep 15, 2006 13.25 13.50 13.10 13.26 1,273,731 +0.08(+0.64%)
Sep 14, 2006 13.29 13.41 13.01 13.18 650,902 -0.17(-1.30%)
Sep 13, 2006 12.99 13.44 12.99 13.35 810,768 +0.35(+2.72%)
Sep 12, 2006 12.73 13.04 12.71 12.99 1,287,248 +0.08(+0.62%)
Sep 11, 2006 13.41 13.41 12.85 12.91 1,231,880 -0.63(-4.68%)
Sep 08, 2006 13.58 13.71 12.88 13.55 2,227,210 -0.03(-0.25%)
Sep 07, 2006 14.69 14.75 13.50 13.58 3,298,444 -1.23(-8.33%)
Sep 06, 2006 15.23 15.26 14.81 14.82 1,003,128 -0.33(-2.18%)
Sep 05, 2006 14.79 15.23 14.76 15.15 795,172 +0.43(+2.90%)
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.