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 (%)
Mar 31, 2005 10.71 10.87 10.67 10.83 647,783 +0.08(+0.79%)
Mar 30, 2005 10.44 10.74 10.44 10.74 416,692 +0.25(+2.35%)
Mar 29, 2005 10.78 10.89 10.44 10.50 953,998 -0.28(-2.64%)
Mar 28, 2005 10.96 11.00 10.76 10.78 594,234 -0.17(-1.55%)
Mar 24, 2005 10.96 11.13 10.86 10.95 570,319 +0.03(+0.28%)
Mar 23, 2005 11.22 11.22 10.79 10.92 1,219,922 -0.26(-2.31%)
Mar 22, 2005 11.46 11.53 11.16 11.18 422,410 -0.27(-2.32%)
Mar 21, 2005 11.43 11.50 11.26 11.44 263,064 +0.02(+0.17%)
Mar 18, 2005 11.62 11.62 11.36 11.43 809,209 -0.15(-1.33%)
Mar 17, 2005 11.40 11.73 11.39 11.58 678,456 +0.17(+1.52%)
Mar 16, 2005 11.48 11.51 11.24 11.41 567,720 -0.06(-0.54%)
Mar 15, 2005 11.69 11.87 11.44 11.47 621,528 -0.22(-1.88%)
Mar 14, 2005 11.69 11.77 11.62 11.69 538,866 +0.00(+0.03%)
Mar 11, 2005 11.68 11.83 11.61 11.68 570,839 -0.04(-0.36%)
Mar 10, 2005 11.91 11.91 11.69 11.73 709,910 -0.20(-1.71%)
Mar 09, 2005 12.04 12.11 11.89 11.93 453,604 -0.13(-1.05%)
Mar 08, 2005 12.23 12.23 12.02 12.06 331,430 -0.18(-1.45%)
Mar 07, 2005 12.25 12.36 12.16 12.23 525,089 -0.02(-0.13%)
Mar 04, 2005 12.13 12.26 12.13 12.25 490,776 +0.13(+1.05%)
Mar 03, 2005 12.08 12.13 11.94 12.12 346,246 +0.05(+0.38%)
Mar 02, 2005 12.08 12.16 11.94 12.08 410,453 -0.06(-0.51%)
Mar 01, 2005 12.12 12.21 12.02 12.14 461,662 +0.03(+0.22%)
Feb 28, 2005 12.14 12.17 11.99 12.11 684,955 -0.10(-0.82%)
Feb 25, 2005 12.06 12.30 12.06 12.21 413,312 +0.14(+1.18%)
Feb 24, 2005 11.93 12.10 11.81 12.07 378,220 +0.14(+1.19%)
Feb 23, 2005 11.84 11.98 11.81 11.93 277,361 +0.13(+1.08%)
Feb 22, 2005 12.23 12.25 11.76 11.80 476,479 -0.45(-3.71%)
Feb 18, 2005 12.18 12.29 12.13 12.25 489,216 +0.13(+1.05%)
Feb 17, 2005 12.14 12.19 12.01 12.13 625,428 +0.05(+0.41%)
Feb 16, 2005 12.01 12.11 11.99 12.08 700,032 +0.02(+0.19%)
Feb 15, 2005 12.16 12.17 11.99 12.05 357,684 -0.11(-0.92%)
Feb 14, 2005 12.21 12.24 12.08 12.16 323,631 -0.10(-0.85%)
Feb 11, 2005 11.93 12.31 11.83 12.27 887,972 +0.34(+2.87%)
Feb 10, 2005 11.85 11.95 11.78 11.93 387,058 +0.08(+0.65%)
Feb 09, 2005 12.01 12.02 11.83 11.85 687,814 -0.14(-1.19%)
Feb 08, 2005 12.06 12.08 11.85 11.99 485,837 -0.07(-0.54%)
Feb 07, 2005 12.23 12.29 12.01 12.06 518,070 -0.18(-1.45%)
Feb 04, 2005 12.28 12.31 12.14 12.23 364,183 -0.05(-0.41%)
Feb 03, 2005 12.30 12.31 12.04 12.28 530,808 -0.02(-0.19%)
Feb 02, 2005 12.31 12.36 12.28 12.31 881,214 +0.02(+0.12%)
Feb 01, 2005 12.19 12.35 12.12 12.29 626,987 +0.10(+0.79%)
Jan 31, 2005 11.85 12.21 11.85 12.19 897,590 +0.27(+2.26%)
Jan 28, 2005 12.02 12.06 11.87 11.93 386,798 -0.10(-0.80%)
Jan 27, 2005 11.93 12.12 11.83 12.02 388,098 +0.06(+0.52%)
Jan 26, 2005 11.92 12.00 11.81 11.96 409,413 +0.05(+0.39%)
Jan 25, 2005 11.74 12.02 11.74 11.91 519,630 +0.18(+1.51%)
Jan 24, 2005 11.93 12.00 11.73 11.74 272,942 -0.13(-1.10%)
Jan 21, 2005 11.97 12.07 11.83 11.87 351,185 -0.10(-0.84%)
Jan 20, 2005 12.08 12.11 11.94 11.97 317,652 -0.12(-0.96%)
Jan 19, 2005 12.17 12.19 12.08 12.08 458,543 -0.10(-0.79%)
Jan 18, 2005 11.94 12.22 11.86 12.18 728,886 +0.24(+2.03%)
Jan 14, 2005 11.91 11.96 11.89 11.94 710,690 +0.06(+0.49%)
Jan 13, 2005 11.91 11.99 11.82 11.88 721,087 -0.03(-0.23%)
Jan 12, 2005 11.89 11.92 11.79 11.91 510,272 +0.05(+0.45%)
Jan 11, 2005 11.87 11.88 11.69 11.85 457,763 -0.03(-0.29%)
Jan 10, 2005 11.68 12.06 11.68 11.89 736,684 +0.20(+1.71%)
Jan 07, 2005 11.78 11.84 11.69 11.69 517,550 -0.06(-0.49%)
Jan 06, 2005 11.69 11.97 11.69 11.74 813,888 +0.10(+0.86%)
Jan 05, 2005 11.86 11.98 11.61 11.64 823,246 -0.27(-2.29%)
Jan 04, 2005 12.08 12.33 11.89 11.92 826,885 -0.17(-1.43%)
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.