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 (%)
Feb 28, 2005 12.14 12.17 11.99 12.11 684,980 -0.10(-0.82%)
Feb 25, 2005 12.06 12.30 12.06 12.21 413,327 +0.14(+1.18%)
Feb 24, 2005 11.93 12.10 11.81 12.07 378,233 +0.14(+1.19%)
Feb 23, 2005 11.84 11.98 11.81 11.93 277,371 +0.13(+1.08%)
Feb 22, 2005 12.23 12.25 11.76 11.80 476,496 -0.45(-3.70%)
Feb 18, 2005 12.18 12.29 12.13 12.25 489,234 +0.13(+1.05%)
Feb 17, 2005 12.14 12.19 12.01 12.13 625,450 +0.05(+0.41%)
Feb 16, 2005 12.01 12.11 11.99 12.08 700,057 +0.02(+0.19%)
Feb 15, 2005 12.16 12.17 11.99 12.05 357,697 -0.11(-0.92%)
Feb 14, 2005 12.21 12.24 12.08 12.16 323,643 -0.10(-0.85%)
Feb 11, 2005 11.93 12.31 11.83 12.27 888,004 +0.34(+2.87%)
Feb 10, 2005 11.85 11.95 11.78 11.93 387,072 +0.08(+0.65%)
Feb 09, 2005 12.01 12.02 11.83 11.85 687,839 -0.14(-1.19%)
Feb 08, 2005 12.06 12.08 11.85 11.99 485,854 -0.07(-0.54%)
Feb 07, 2005 12.23 12.29 12.01 12.06 518,089 -0.18(-1.45%)
Feb 04, 2005 12.28 12.31 12.14 12.23 364,196 -0.05(-0.41%)
Feb 03, 2005 12.30 12.31 12.04 12.28 530,827 -0.02(-0.19%)
Feb 02, 2005 12.31 12.36 12.28 12.31 881,245 +0.02(+0.13%)
Feb 01, 2005 12.19 12.35 12.12 12.29 627,010 +0.10(+0.79%)
Jan 31, 2005 11.85 12.21 11.85 12.19 897,622 +0.27(+2.26%)
Jan 28, 2005 12.02 12.06 11.87 11.93 386,812 -0.10(-0.80%)
Jan 27, 2005 11.93 12.12 11.83 12.02 388,112 +0.06(+0.51%)
Jan 26, 2005 11.92 12.00 11.81 11.96 409,428 +0.05(+0.39%)
Jan 25, 2005 11.74 12.02 11.74 11.91 519,648 +0.18(+1.51%)
Jan 24, 2005 11.93 12.00 11.73 11.74 272,952 -0.13(-1.10%)
Jan 21, 2005 11.97 12.07 11.83 11.87 351,198 -0.10(-0.84%)
Jan 20, 2005 12.08 12.11 11.94 11.97 317,664 -0.12(-0.96%)
Jan 19, 2005 12.17 12.19 12.08 12.08 458,559 -0.10(-0.79%)
Jan 18, 2005 11.94 12.22 11.86 12.18 728,912 +0.24(+2.03%)
Jan 14, 2005 11.91 11.96 11.89 11.94 710,715 +0.06(+0.49%)
Jan 13, 2005 11.91 11.99 11.82 11.88 721,113 -0.03(-0.23%)
Jan 12, 2005 11.89 11.92 11.79 11.91 510,290 +0.05(+0.45%)
Jan 11, 2005 11.87 11.88 11.69 11.85 457,779 -0.03(-0.29%)
Jan 10, 2005 11.68 12.06 11.68 11.89 736,710 +0.20(+1.71%)
Jan 07, 2005 11.78 11.84 11.69 11.69 517,569 -0.06(-0.49%)
Jan 06, 2005 11.69 11.97 11.69 11.74 813,917 +0.10(+0.86%)
Jan 05, 2005 11.86 11.98 11.61 11.64 823,275 -0.27(-2.29%)
Jan 04, 2005 12.08 12.33 11.89 11.92 826,915 -0.17(-1.43%)
Jan 03, 2005 12.39 12.44 12.06 12.09 1,053,595 -0.30(-2.39%)
Dec 31, 2004 12.35 12.54 12.35 12.39 488,454 -0.03(-0.28%)
Dec 30, 2004 12.46 12.46 12.37 12.42 276,591 -0.03(-0.28%)
Dec 29, 2004 12.33 12.54 12.29 12.46 422,166 +0.13(+1.03%)
Dec 28, 2004 12.29 12.59 12.29 12.33 562,021 +0.06(+0.47%)
Dec 27, 2004 12.44 12.52 12.22 12.27 393,051 -0.10(-0.84%)
Dec 23, 2004 12.21 12.51 12.19 12.38 514,189 +0.16(+1.32%)
Dec 22, 2004 12.29 12.33 12.19 12.21 506,131 -0.04(-0.31%)
Dec 21, 2004 12.41 12.41 12.18 12.25 1,404,533 -0.18(-1.45%)
Dec 20, 2004 12.43 12.57 12.39 12.43 662,104 -0.03(-0.22%)
Dec 17, 2004 12.37 12.48 12.32 12.46 968,850 +0.09(+0.75%)
Dec 16, 2004 12.38 12.42 12.32 12.37 824,575 +0.02(+0.12%)
Dec 15, 2004 12.17 12.41 12.14 12.35 948,313 +0.20(+1.65%)
Dec 14, 2004 12.05 12.21 11.92 12.15 616,871 +0.12(+0.96%)
Dec 13, 2004 11.93 12.04 11.84 12.04 830,034 +0.16(+1.36%)
Dec 10, 2004 11.56 11.91 11.50 11.88 1,056,714 +0.24(+2.08%)
Dec 09, 2004 11.46 11.64 11.46 11.63 863,828 +0.08(+0.70%)
Dec 08, 2004 11.54 11.58 11.50 11.55 2,045,581 +0.00(+0.03%)
Dec 07, 2004 11.64 11.67 11.54 11.55 970,410 -0.13(-1.15%)
Dec 06, 2004 11.73 11.74 11.62 11.68 932,716 -0.06(-0.52%)
Dec 03, 2004 11.75 11.78 11.66 11.74 697,197 +0.01(+0.10%)
Dec 02, 2004 11.85 11.89 11.66 11.73 816,516 -0.12(-0.97%)
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.