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 (%)
Dec 31, 2014 27.87 27.75 27.75 27.75 152,452 -0.11(-0.41%)
Dec 30, 2014 27.84 27.98 27.64 27.86 115,014 +0.04(+0.15%)
Dec 29, 2014 27.85 28.00 27.72 27.82 178,558 +0.04(+0.15%)
Dec 26, 2014 27.63 27.87 27.43 27.78 100,789 +0.33(+1.18%)
Dec 24, 2014 27.41 27.45 27.45 27.45 93,883 +0.16(+0.60%)
Dec 23, 2014 27.11 27.38 26.89 27.29 184,289 +0.26(+0.96%)
Dec 22, 2014 26.63 27.06 26.51 27.03 215,776 +0.49(+1.84%)
Dec 19, 2014 26.82 26.88 26.54 26.54 1,078,420 -0.30(-1.12%)
Dec 18, 2014 26.86 27.01 26.56 26.84 374,517 +0.28(+1.07%)
Dec 17, 2014 26.48 26.79 26.15 26.56 470,070 +0.02(+0.06%)
Dec 16, 2014 26.71 26.96 26.52 26.54 514,174 -0.20(-0.76%)
Dec 15, 2014 26.74 26.97 26.54 26.75 303,566 +0.09(+0.34%)
Dec 12, 2014 26.81 26.89 26.45 26.66 322,319 -0.57(-2.09%)
Dec 11, 2014 27.45 27.66 27.21 27.23 351,374 -0.04(-0.15%)
Dec 10, 2014 27.68 27.91 27.23 27.27 242,475 -0.61(-2.19%)
Dec 09, 2014 26.95 27.90 26.84 27.88 423,103 +0.56(+2.05%)
Dec 08, 2014 27.62 27.95 27.19 27.32 238,352 -0.43(-1.55%)
Dec 05, 2014 27.14 27.76 26.99 27.75 266,085 +0.55(+2.03%)
Dec 04, 2014 27.41 27.53 27.06 27.19 220,530 -0.23(-0.83%)
Dec 03, 2014 26.99 27.56 26.93 27.42 176,136 +0.42(+1.57%)
Dec 02, 2014 26.67 27.02 26.58 27.00 174,274 +0.43(+1.62%)
Dec 01, 2014 26.46 26.80 26.20 26.57 214,099 -0.10(-0.37%)
Nov 28, 2014 26.85 27.12 26.56 26.67 203,906 -0.33(-1.20%)
Nov 26, 2014 26.50 26.99 26.99 26.99 170,170 +0.43(+1.64%)
Nov 25, 2014 26.41 26.63 26.31 26.56 198,978 +0.05(+0.18%)
Nov 24, 2014 26.51 27.11 26.49 26.51 367,737 -0.02(-0.09%)
Nov 21, 2014 26.76 26.91 26.50 26.53 206,247 +0.19(+0.74%)
Nov 20, 2014 25.68 26.35 25.40 26.34 216,323 +0.47(+1.82%)
Nov 19, 2014 26.27 26.27 25.79 25.87 149,253 -0.46(-1.76%)
Nov 18, 2014 26.24 26.50 26.22 26.33 187,606 +0.11(+0.43%)
Nov 17, 2014 26.23 26.38 26.14 26.21 103,926 -0.11(-0.40%)
Nov 14, 2014 26.11 26.44 25.95 26.32 135,679 +0.15(+0.59%)
Nov 13, 2014 26.39 26.56 26.13 26.17 183,346 -0.16(-0.62%)
Nov 12, 2014 26.09 26.41 26.09 26.33 319,158 +0.03(+0.12%)
Nov 11, 2014 26.26 26.39 26.09 26.30 307,108 -0.06(-0.25%)
Nov 10, 2014 26.64 26.72 26.28 26.36 321,736 -0.33(-1.25%)
Nov 07, 2014 26.39 26.73 26.39 26.69 162,028 +0.27(+1.01%)
Nov 06, 2014 26.47 26.58 26.32 26.43 154,885 -0.06(-0.21%)
Nov 05, 2014 26.55 26.69 26.32 26.48 324,319 +0.06(+0.21%)
Nov 04, 2014 26.24 26.44 26.16 26.43 102,447 +0.05(+0.18%)
Nov 03, 2014 26.31 26.52 26.10 26.38 304,621 +0.06(+0.22%)
Oct 31, 2014 26.35 26.35 26.11 26.32 370,846 +0.34(+1.31%)
Oct 30, 2014 25.53 26.27 25.48 25.98 214,113 +0.22(+0.85%)
Oct 29, 2014 25.86 26.01 25.48 25.76 273,756 -0.01(-0.03%)
Oct 28, 2014 25.12 25.77 24.99 25.77 396,432 +0.83(+3.32%)
Oct 27, 2014 24.84 24.97 25.02 24.94 112,728 -0.08(-0.32%)
Oct 24, 2014 25.21 25.36 24.91 25.02 245,559 -0.11(-0.45%)
Oct 23, 2014 24.68 25.26 24.59 25.14 230,951 +0.71(+2.89%)
Oct 22, 2014 24.54 24.97 24.41 24.43 364,887 -0.13(-0.53%)
Oct 21, 2014 23.08 24.67 23.08 24.56 376,802 +1.49(+6.47%)
Oct 20, 2014 22.88 23.07 22.78 23.07 247,295 +0.15(+0.67%)
Oct 17, 2014 23.24 23.24 22.88 22.91 254,255 -0.06(-0.25%)
Oct 16, 2014 22.71 23.21 22.71 22.97 306,441 -0.10(-0.42%)
Oct 15, 2014 22.40 23.14 22.18 23.07 332,760 +0.42(+1.86%)
Oct 14, 2014 22.33 22.78 22.22 22.65 319,427 +0.48(+2.16%)
Oct 13, 2014 22.13 22.53 22.05 22.17 261,205 +0.07(+0.33%)
Oct 10, 2014 22.17 22.45 22.07 22.10 335,748 -0.19(-0.87%)
Oct 09, 2014 22.95 23.04 22.27 22.29 170,975 -0.74(-3.20%)
Oct 08, 2014 22.53 23.04 22.23 23.03 198,069 +0.49(+2.19%)
Oct 07, 2014 22.66 22.85 22.53 22.53 299,179 -0.28(-1.21%)
Oct 06, 2014 22.87 22.98 22.70 22.81 194,077 -0.01(-0.04%)
Oct 03, 2014 23.04 23.04 22.70 22.82 151,514 -0.02(-0.07%)
Oct 02, 2014 22.72 23.00 22.66 22.83 314,256 +0.06(+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.