Skip to main content

Mueller Industries (NY: MLI )

55.18 +0.04 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 21.49 21.63 21.35 21.50 307,705 +0.06(+0.27%)
Feb 26, 2016 21.56 21.63 21.33 21.45 257,539 -0.05(-0.23%)
Feb 25, 2016 21.53 21.53 21.29 21.49 191,115 -0.01(-0.04%)
Feb 24, 2016 20.97 21.51 20.88 21.50 132,278 +0.26(+1.24%)
Feb 23, 2016 21.56 21.67 21.23 21.24 220,454 -0.40(-1.86%)
Feb 22, 2016 21.44 21.68 21.34 21.64 383,555 +0.49(+2.33%)
Feb 19, 2016 21.04 21.34 20.99 21.15 194,546 +0.08(+0.39%)
Feb 18, 2016 21.24 21.35 20.85 21.07 296,583 -0.13(-0.62%)
Feb 17, 2016 21.22 21.45 21.12 21.20 512,229 +0.11(+0.51%)
Feb 16, 2016 21.04 21.40 20.80 21.09 358,056 +0.26(+1.26%)
Feb 12, 2016 20.88 20.83 20.83 20.83 506,033 +0.17(+0.83%)
Feb 11, 2016 20.59 21.00 20.45 20.66 397,453 -0.28(-1.33%)
Feb 10, 2016 21.01 21.30 20.93 20.94 289,481 -0.02(-0.08%)
Feb 09, 2016 20.79 21.11 20.73 20.95 274,044 -0.12(-0.58%)
Feb 08, 2016 20.30 21.08 20.13 21.08 396,756 +0.60(+2.92%)
Feb 05, 2016 20.49 20.62 20.40 20.48 381,984 -0.13(-0.64%)
Feb 04, 2016 20.51 21.08 20.45 20.61 263,941 +0.14(+0.68%)
Feb 03, 2016 20.78 20.78 20.26 20.47 390,493 -0.17(-0.83%)
Feb 02, 2016 20.22 20.96 20.04 20.64 317,310 +0.18(+0.88%)
Feb 01, 2016 20.64 20.64 20.28 20.46 292,269 -0.41(-1.96%)
Jan 29, 2016 20.16 20.90 20.16 20.87 575,068 +0.73(+3.62%)
Jan 28, 2016 20.10 20.23 19.84 20.14 248,072 +0.30(+1.53%)
Jan 27, 2016 20.37 20.51 19.74 19.84 187,203 -0.66(-3.24%)
Jan 26, 2016 19.82 20.52 19.76 20.50 236,347 +0.92(+4.69%)
Jan 25, 2016 20.42 20.42 19.50 19.58 235,925 -0.86(-4.21%)
Jan 22, 2016 20.43 20.71 20.09 20.45 227,562 +0.39(+1.92%)
Jan 21, 2016 20.17 20.31 19.93 20.06 343,989 -0.09(-0.45%)
Jan 20, 2016 19.62 20.39 19.38 20.15 406,114 +0.26(+1.32%)
Jan 19, 2016 19.76 20.04 19.58 19.89 342,071 +0.34(+1.76%)
Jan 15, 2016 19.30 19.54 19.54 19.54 431,896 -0.36(-1.81%)
Jan 14, 2016 20.07 20.54 19.81 19.90 286,650 -0.03(-0.16%)
Jan 13, 2016 20.36 20.59 19.87 19.94 272,379 -0.42(-2.06%)
Jan 12, 2016 20.62 20.65 20.03 20.36 265,211 -0.08(-0.40%)
Jan 11, 2016 20.63 20.63 20.04 20.44 455,770 -0.07(-0.36%)
Jan 08, 2016 21.07 21.16 20.49 20.51 392,171 -0.46(-2.19%)
Jan 07, 2016 20.75 21.14 20.41 20.97 248,329 -0.18(-0.85%)
Jan 06, 2016 21.18 21.33 21.12 21.15 307,040 -0.41(-1.90%)
Jan 05, 2016 21.59 21.74 21.45 21.56 215,433 +0.06(+0.27%)
Jan 04, 2016 21.83 21.83 21.26 21.50 571,828 -0.72(-3.25%)
Dec 31, 2015 22.57 22.22 22.22 22.22 157,785 -0.46(-2.02%)
Dec 30, 2015 22.84 22.84 22.48 22.68 173,551 -0.21(-0.90%)
Dec 29, 2015 22.86 22.97 22.72 22.89 233,342 +0.25(+1.12%)
Dec 28, 2015 22.92 22.95 22.51 22.63 185,876 -0.33(-1.43%)
Dec 24, 2015 23.09 22.96 22.96 22.96 93,159 -0.05(-0.21%)
Dec 23, 2015 22.73 23.04 22.55 23.01 323,127 +0.51(+2.26%)
Dec 22, 2015 22.51 22.64 22.38 22.50 270,259 +0.07(+0.29%)
Dec 21, 2015 22.23 22.60 22.08 22.44 274,592 +0.35(+1.60%)
Dec 18, 2015 22.43 22.71 22.03 22.09 1,065,769 -0.41(-1.82%)
Dec 17, 2015 23.31 23.31 22.50 22.50 207,651 -0.82(-3.52%)
Dec 16, 2015 23.17 23.38 22.84 23.32 260,809 +0.27(+1.17%)
Dec 15, 2015 22.76 23.14 22.65 23.04 266,099 +0.41(+1.81%)
Dec 14, 2015 22.79 22.90 22.55 22.63 183,141 -0.11(-0.51%)
Dec 11, 2015 22.11 23.34 22.11 22.75 271,447 -0.66(-2.80%)
Dec 10, 2015 23.46 23.67 23.35 23.41 167,247 +0.02(+0.07%)
Dec 09, 2015 23.66 24.04 23.36 23.39 185,853 -0.23(-0.97%)
Dec 08, 2015 23.83 24.13 23.59 23.62 271,903 -0.57(-2.37%)
Dec 07, 2015 24.94 24.98 24.19 24.19 393,938 -0.90(-3.60%)
Dec 04, 2015 25.05 25.34 24.99 25.10 203,178 +0.03(+0.13%)
Dec 03, 2015 25.60 25.65 24.96 25.06 165,723 -0.33(-1.29%)
Dec 02, 2015 25.75 25.91 25.32 25.39 135,589 -0.48(-1.87%)
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.