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, 2006 12.69 12.78 12.53 12.70 819,607 +0.01(+0.09%)
Feb 27, 2006 12.76 13.02 12.65 12.69 1,238,378 -0.02(-0.15%)
Feb 24, 2006 12.43 12.81 12.42 12.71 760,859 +0.32(+2.58%)
Feb 23, 2006 11.97 12.58 11.94 12.39 1,042,899 +0.44(+3.67%)
Feb 22, 2006 11.73 11.98 11.63 11.95 1,221,482 +0.27(+2.34%)
Feb 21, 2006 11.35 11.69 11.34 11.68 1,027,563 +0.36(+3.16%)
Feb 17, 2006 11.63 11.63 11.28 11.32 1,503,522 -0.30(-2.61%)
Feb 16, 2006 11.60 11.71 11.57 11.62 717,968 +0.08(+0.70%)
Feb 15, 2006 11.52 11.60 11.39 11.54 817,527 +0.04(+0.33%)
Feb 14, 2006 11.34 11.60 11.13 11.50 1,662,089 +1.00(+9.52%)
Feb 13, 2006 10.56 10.63 10.45 10.50 540,945 -0.03(-0.33%)
Feb 10, 2006 10.49 10.62 10.35 10.54 242,268 +0.02(+0.22%)
Feb 09, 2006 10.69 10.78 10.50 10.51 393,037 -0.17(-1.55%)
Feb 08, 2006 10.54 10.69 10.48 10.68 333,769 +0.12(+1.09%)
Feb 07, 2006 10.79 10.81 10.52 10.56 445,026 -0.25(-2.28%)
Feb 06, 2006 10.60 10.83 10.55 10.81 357,944 +0.19(+1.81%)
Feb 03, 2006 10.69 10.75 10.54 10.62 468,681 -0.08(-0.76%)
Feb 02, 2006 11.10 11.16 10.64 10.70 436,967 -0.42(-3.81%)
Feb 01, 2006 11.10 11.16 10.97 11.12 367,562 -0.05(-0.41%)
Jan 31, 2006 11.13 11.19 11.06 11.17 417,471 -0.03(-0.24%)
Jan 30, 2006 11.16 11.19 11.14 11.19 305,435 +0.00(+0.00%)
Jan 27, 2006 11.17 11.19 11.09 11.19 426,570 +0.03(+0.28%)
Jan 26, 2006 11.06 11.19 10.99 11.16 389,657 +0.17(+1.50%)
Jan 25, 2006 11.00 11.02 10.88 11.00 522,229 +0.03(+0.25%)
Jan 24, 2006 10.88 10.98 10.87 10.97 664,679 +0.08(+0.74%)
Jan 23, 2006 10.81 10.91 10.79 10.89 353,265 +0.07(+0.68%)
Jan 20, 2006 10.91 10.91 10.79 10.82 508,192 -0.08(-0.71%)
Jan 19, 2006 10.87 10.91 10.82 10.89 270,862 +0.04(+0.35%)
Jan 18, 2006 10.85 10.87 10.77 10.86 207,696 +0.01(+0.07%)
Jan 17, 2006 10.77 10.97 10.73 10.85 245,388 -0.00(-0.04%)
Jan 13, 2006 10.84 10.91 10.81 10.85 136,471 +0.00(+0.04%)
Jan 12, 2006 10.85 10.91 10.83 10.85 295,297 +0.00(+0.00%)
Jan 11, 2006 10.90 10.91 10.81 10.85 429,689 -0.05(-0.46%)
Jan 10, 2006 10.78 10.96 10.69 10.90 500,134 +0.12(+1.14%)
Jan 09, 2006 10.77 10.89 10.70 10.78 349,626 +0.00(+0.04%)
Jan 06, 2006 10.60 10.79 10.53 10.77 302,056 +0.26(+2.49%)
Jan 05, 2006 10.56 10.62 10.37 10.51 460,622 -0.12(-1.16%)
Jan 04, 2006 10.57 10.76 10.52 10.63 480,378 +0.05(+0.47%)
Jan 03, 2006 10.62 10.66 10.31 10.58 695,093 +0.03(+0.33%)
Dec 30, 2005 10.58 10.60 10.43 10.55 232,131 -0.06(-0.58%)
Dec 29, 2005 10.67 10.70 10.58 10.61 308,814 -0.08(-0.79%)
Dec 28, 2005 10.73 10.81 10.67 10.69 310,114 +0.03(+0.33%)
Dec 27, 2005 10.89 10.93 10.64 10.66 320,512 -0.22(-2.02%)
Dec 23, 2005 10.76 10.89 10.74 10.88 167,144 +0.15(+1.36%)
Dec 22, 2005 10.76 10.80 10.71 10.73 539,126 +0.01(+0.11%)
Dec 21, 2005 10.47 10.73 10.47 10.72 419,031 +0.28(+2.65%)
Dec 20, 2005 10.32 10.64 10.32 10.44 575,778 +0.11(+1.04%)
Dec 19, 2005 10.41 10.41 10.28 10.34 491,816 -0.07(-0.67%)
Dec 16, 2005 10.21 10.41 10.21 10.41 1,059,276 +0.23(+2.23%)
Dec 15, 2005 10.34 10.35 10.18 10.18 398,235 -0.14(-1.34%)
Dec 14, 2005 10.38 10.49 10.29 10.32 254,746 -0.05(-0.48%)
Dec 13, 2005 10.38 10.44 10.28 10.37 311,414 +0.00(+0.04%)
Dec 12, 2005 10.39 10.40 10.26 10.36 334,029 +0.04(+0.37%)
Dec 09, 2005 10.42 10.46 10.32 10.33 328,310 -0.08(-0.81%)
Dec 08, 2005 10.34 10.52 10.33 10.41 338,708 +0.10(+0.93%)
Dec 07, 2005 10.33 10.43 10.29 10.31 346,506 -0.00(-0.04%)
Dec 06, 2005 10.43 10.48 10.27 10.32 317,133 -0.10(-1.00%)
Dec 05, 2005 10.33 10.44 10.24 10.42 348,326 +0.02(+0.22%)
Dec 02, 2005 10.51 10.51 10.27 10.40 548,484 -0.16(-1.53%)
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.