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 26, 2021 39.79 39.86 38.23 38.63 373,308 -0.93(-2.35%)
Feb 25, 2021 38.84 40.05 38.55 39.56 924,791 +0.64(+1.64%)
Feb 24, 2021 37.37 38.96 37.32 38.92 324,983 +1.74(+4.68%)
Feb 23, 2021 36.55 37.32 36.17 37.18 279,099 +0.65(+1.77%)
Feb 22, 2021 35.70 36.62 35.37 36.53 267,262 +0.65(+1.80%)
Feb 19, 2021 35.41 36.12 35.41 35.89 206,119 +0.65(+1.83%)
Feb 18, 2021 35.22 35.56 34.83 35.24 209,161 -0.12(-0.35%)
Feb 17, 2021 35.23 35.63 35.10 35.37 108,050 -0.22(-0.61%)
Feb 16, 2021 36.15 36.59 35.57 35.58 196,876 -0.27(-0.74%)
Feb 12, 2021 36.07 36.19 35.47 35.85 204,961 -0.41(-1.13%)
Feb 11, 2021 36.18 36.55 35.63 36.26 236,073 +0.32(+0.90%)
Feb 10, 2021 36.76 36.80 35.86 35.94 218,622 -0.72(-1.97%)
Feb 09, 2021 35.88 37.11 35.69 36.66 250,800 +0.54(+1.50%)
Feb 08, 2021 35.30 36.13 35.16 36.12 257,470 +1.39(+4.00%)
Feb 05, 2021 34.78 34.90 34.12 34.73 198,859 +0.30(+0.88%)
Feb 04, 2021 33.43 34.46 33.11 34.42 256,041 +1.00(+2.99%)
Feb 03, 2021 33.44 33.50 32.84 33.43 291,079 -0.30(-0.90%)
Feb 02, 2021 33.30 33.87 32.76 33.73 323,174 +0.62(+1.87%)
Feb 01, 2021 32.76 33.34 32.37 33.11 186,118 +0.66(+2.02%)
Jan 29, 2021 33.81 33.81 32.43 32.46 401,190 -1.45(-4.29%)
Jan 28, 2021 34.33 34.41 33.79 33.91 284,780 +0.13(+0.39%)
Jan 27, 2021 34.40 34.82 33.53 33.78 308,964 -1.55(-4.39%)
Jan 26, 2021 36.13 36.13 35.03 35.33 133,271 -0.37(-1.04%)
Jan 25, 2021 35.93 36.05 35.12 35.70 178,011 -0.59(-1.62%)
Jan 22, 2021 35.40 36.31 35.22 36.29 238,525 +0.50(+1.41%)
Jan 21, 2021 36.07 36.16 35.38 35.78 205,780 -0.31(-0.87%)
Jan 20, 2021 36.52 37.22 35.86 36.10 220,241 -0.31(-0.86%)
Jan 19, 2021 37.01 37.39 36.13 36.41 438,847 -0.12(-0.34%)
Jan 15, 2021 36.44 36.78 35.79 36.53 251,256 -0.65(-1.74%)
Jan 14, 2021 37.05 37.74 36.67 37.18 215,407 +0.51(+1.40%)
Jan 13, 2021 37.07 37.16 36.51 36.67 225,637 -0.28(-0.75%)
Jan 12, 2021 36.44 37.21 35.94 36.94 220,949 +0.59(+1.62%)
Jan 11, 2021 35.87 36.42 35.87 36.35 212,718 -0.06(-0.16%)
Jan 08, 2021 37.35 37.45 35.71 36.41 243,365 -0.85(-2.27%)
Jan 07, 2021 36.46 37.32 35.96 37.26 228,891 +0.81(+2.22%)
Jan 06, 2021 34.88 36.82 34.88 36.45 459,847 +2.34(+6.85%)
Jan 05, 2021 33.12 34.48 33.12 34.11 238,053 +1.00(+3.01%)
Jan 04, 2021 33.79 34.01 32.36 33.11 365,867 -0.26(-0.77%)
Dec 31, 2020 33.37 33.37 33.37 111,254 +0.09(+0.26%)
Dec 30, 2020 33.09 33.61 33.03 33.28 111,254 +0.29(+0.89%)
Dec 29, 2020 33.75 33.85 32.66 32.99 197,883 -0.67(-2.00%)
Dec 28, 2020 33.60 33.85 33.37 33.66 185,289 +0.48(+1.46%)
Dec 24, 2020 33.36 33.41 32.94 33.18 67,443 -0.17(-0.51%)
Dec 23, 2020 33.07 33.53 32.86 33.35 136,193 +0.55(+1.68%)
Dec 22, 2020 32.77 33.07 32.42 32.80 187,266 -0.02(-0.06%)
Dec 21, 2020 32.86 33.66 32.69 32.82 265,582 -0.95(-2.81%)
Dec 18, 2020 33.88 34.52 33.57 33.77 1,437,572 -0.09(-0.28%)
Dec 17, 2020 33.84 34.15 33.54 33.86 187,164 +0.13(+0.39%)
Dec 16, 2020 33.98 34.23 33.69 33.73 264,970 -0.11(-0.34%)
Dec 15, 2020 33.06 33.91 33.05 33.84 231,434 +1.13(+3.46%)
Dec 14, 2020 32.58 33.09 32.42 32.71 296,684 +0.88(+2.78%)
Dec 11, 2020 31.80 32.05 31.21 31.83 201,699 -0.12(-0.39%)
Dec 10, 2020 32.20 32.20 31.59 31.95 156,845 -0.36(-1.12%)
Dec 09, 2020 31.91 32.49 31.91 32.31 280,924 +0.52(+1.64%)
Dec 08, 2020 31.56 32.01 31.52 31.79 307,051 -0.04(-0.12%)
Dec 07, 2020 32.06 32.17 31.54 31.83 293,975 -0.33(-1.03%)
Dec 04, 2020 31.77 32.24 31.30 32.16 241,156 +0.64(+2.02%)
Dec 03, 2020 31.32 31.84 30.82 31.53 283,122 +0.38(+1.22%)
Dec 02, 2020 31.19 31.38 30.64 31.15 152,890 -0.10(-0.33%)
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.