Skip to main content

Mueller Industries (NY: MLI )

55.92 -1.05 (-1.85%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 24.33 24.39 24.05 24.19 117,501 -0.12(-0.51%)
Mar 30, 2016 24.45 24.56 24.25 24.32 135,952 +0.03(+0.14%)
Mar 29, 2016 23.48 24.30 23.38 24.29 265,437 +0.76(+3.25%)
Mar 28, 2016 23.73 23.76 23.43 23.52 183,962 -0.11(-0.45%)
Mar 24, 2016 23.31 23.63 23.63 23.63 262,890 +0.12(+0.52%)
Mar 23, 2016 23.70 23.75 23.48 23.50 191,005 -0.30(-1.24%)
Mar 22, 2016 23.70 24.01 23.59 23.80 118,290 -0.08(-0.34%)
Mar 21, 2016 23.96 23.97 23.64 23.88 323,796 -0.20(-0.82%)
Mar 18, 2016 23.92 24.19 23.75 24.08 349,003 +0.29(+1.21%)
Mar 17, 2016 23.14 23.82 23.13 23.79 161,985 +0.75(+3.25%)
Mar 16, 2016 22.56 23.15 22.55 23.04 123,875 +0.47(+2.08%)
Mar 15, 2016 22.66 22.79 22.57 22.57 116,605 -0.34(-1.47%)
Mar 14, 2016 22.67 23.02 22.57 22.91 148,000 -0.13(-0.57%)
Mar 11, 2016 22.96 23.09 22.78 23.04 176,698 +0.27(+1.19%)
Mar 10, 2016 23.14 23.15 22.59 22.77 160,214 -0.23(-1.00%)
Mar 09, 2016 22.86 23.11 22.76 23.00 120,004 +0.20(+0.87%)
Mar 08, 2016 23.18 23.31 22.77 22.80 212,287 -0.58(-2.50%)
Mar 07, 2016 23.30 23.55 23.12 23.39 266,318 +0.12(+0.53%)
Mar 04, 2016 22.99 23.44 22.97 23.27 252,311 +0.38(+1.65%)
Mar 03, 2016 22.54 22.93 22.53 22.89 256,696 +0.26(+1.16%)
Mar 02, 2016 22.27 22.68 22.22 22.62 338,197 +0.28(+1.23%)
Mar 01, 2016 21.73 22.36 21.50 22.35 286,287 +0.84(+3.93%)
Feb 29, 2016 21.49 21.63 21.35 21.50 307,694 +0.06(+0.27%)
Feb 26, 2016 21.56 21.64 21.33 21.45 257,530 -0.05(-0.23%)
Feb 25, 2016 21.53 21.53 21.29 21.50 191,108 -0.01(-0.04%)
Feb 24, 2016 20.97 21.51 20.88 21.50 132,273 +0.26(+1.24%)
Feb 23, 2016 21.56 21.67 21.23 21.24 220,446 -0.40(-1.86%)
Feb 22, 2016 21.44 21.68 21.34 21.64 383,541 +0.49(+2.33%)
Feb 19, 2016 21.04 21.34 21.00 21.15 194,539 +0.08(+0.39%)
Feb 18, 2016 21.24 21.35 20.85 21.07 296,572 -0.13(-0.62%)
Feb 17, 2016 21.23 21.45 21.12 21.20 512,211 +0.11(+0.51%)
Feb 16, 2016 21.04 21.40 20.80 21.09 358,043 +0.26(+1.26%)
Feb 12, 2016 20.88 20.83 20.83 20.83 506,015 +0.17(+0.83%)
Feb 11, 2016 20.59 21.00 20.45 20.66 397,439 -0.28(-1.33%)
Feb 10, 2016 21.01 21.30 20.93 20.94 289,471 -0.02(-0.08%)
Feb 09, 2016 20.79 21.11 20.73 20.95 274,035 -0.12(-0.58%)
Feb 08, 2016 20.30 21.09 20.13 21.08 396,742 +0.60(+2.92%)
Feb 05, 2016 20.49 20.62 20.40 20.48 381,971 -0.13(-0.64%)
Feb 04, 2016 20.51 21.08 20.45 20.61 263,931 +0.14(+0.68%)
Feb 03, 2016 20.78 20.78 20.26 20.47 390,479 -0.17(-0.83%)
Feb 02, 2016 20.22 20.96 20.04 20.64 317,298 +0.18(+0.88%)
Feb 01, 2016 20.64 20.64 20.28 20.46 292,258 -0.41(-1.96%)
Jan 29, 2016 20.16 20.91 20.16 20.87 575,047 +0.73(+3.62%)
Jan 28, 2016 20.10 20.23 19.84 20.14 248,063 +0.30(+1.53%)
Jan 27, 2016 20.37 20.51 19.74 19.84 187,196 -0.66(-3.24%)
Jan 26, 2016 19.82 20.52 19.76 20.50 236,338 +0.92(+4.69%)
Jan 25, 2016 20.42 20.42 19.50 19.58 235,916 -0.86(-4.21%)
Jan 22, 2016 20.43 20.71 20.09 20.45 227,554 +0.39(+1.92%)
Jan 21, 2016 20.18 20.31 19.93 20.06 343,977 -0.09(-0.45%)
Jan 20, 2016 19.62 20.39 19.38 20.15 406,100 +0.26(+1.32%)
Jan 19, 2016 19.77 20.04 19.58 19.89 342,059 +0.34(+1.76%)
Jan 15, 2016 19.30 19.54 19.54 19.54 431,881 -0.36(-1.81%)
Jan 14, 2016 20.07 20.54 19.81 19.90 286,640 -0.03(-0.16%)
Jan 13, 2016 20.36 20.59 19.87 19.94 272,369 -0.42(-2.05%)
Jan 12, 2016 20.62 20.65 20.03 20.36 265,202 -0.08(-0.40%)
Jan 11, 2016 20.63 20.63 20.04 20.44 455,754 -0.07(-0.36%)
Jan 08, 2016 21.07 21.16 20.49 20.51 392,157 -0.46(-2.19%)
Jan 07, 2016 20.75 21.14 20.41 20.97 248,320 -0.18(-0.85%)
Jan 06, 2016 21.18 21.33 21.12 21.15 307,029 -0.41(-1.90%)
Jan 05, 2016 21.59 21.74 21.45 21.56 215,426 +0.06(+0.27%)
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.