Skip to main content

Mueller Industries (NY: MLI )

54.89 -1.71 (-3.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 23.66 23.66 23.24 23.31 203,616 -0.30(-1.27%)
May 29, 2014 23.52 23.61 23.24 23.61 199,282 +0.21(+0.92%)
May 28, 2014 23.69 23.69 23.37 23.39 161,017 -0.33(-1.39%)
May 27, 2014 23.61 23.97 23.49 23.72 210,063 +0.34(+1.45%)
May 23, 2014 22.88 23.38 23.38 23.38 170,953 +0.41(+1.79%)
May 22, 2014 22.80 23.09 22.80 22.97 98,219 +0.20(+0.89%)
May 21, 2014 22.75 22.84 22.43 22.77 246,008 +0.21(+0.93%)
May 20, 2014 22.96 23.14 22.40 22.56 428,597 -0.52(-2.24%)
May 19, 2014 22.59 23.09 22.59 23.08 186,065 +0.43(+1.89%)
May 16, 2014 22.38 22.72 22.27 22.65 146,922 +0.22(+0.97%)
May 15, 2014 22.51 22.69 22.16 22.43 218,594 -0.27(-1.17%)
May 14, 2014 23.27 23.27 22.69 22.70 301,843 -0.60(-2.56%)
May 13, 2014 23.63 23.65 23.29 23.30 135,328 -0.34(-1.43%)
May 12, 2014 23.09 23.74 23.05 23.63 227,608 +0.64(+2.77%)
May 09, 2014 22.48 23.01 22.40 23.00 236,880 +0.35(+1.57%)
May 08, 2014 22.81 23.08 22.61 22.64 181,025 -0.22(-0.95%)
May 07, 2014 22.69 22.88 22.35 22.86 343,331 +0.22(+0.96%)
May 06, 2014 22.93 23.02 22.59 22.64 317,960 -0.40(-1.75%)
May 05, 2014 23.10 23.21 22.84 23.05 251,857 -0.23(-0.97%)
May 02, 2014 23.23 23.56 23.09 23.27 229,985 +0.11(+0.49%)
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.