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 (%)
May 31, 2022 52.29 52.58 51.46 51.98 241,495 -0.55(-1.05%)
May 27, 2022 52.18 52.79 51.95 52.53 145,183 +0.57(+1.10%)
May 26, 2022 51.81 52.69 51.78 51.96 287,333 +0.60(+1.17%)
May 25, 2022 50.86 51.83 50.84 51.36 168,288 -0.01(-0.02%)
May 24, 2022 52.29 52.81 50.53 51.37 188,581 -1.18(-2.24%)
May 23, 2022 52.92 53.09 51.78 52.55 468,201 +0.03(+0.06%)
May 20, 2022 51.38 52.57 51.01 52.52 311,901 +1.51(+2.95%)
May 19, 2022 50.87 51.54 50.19 51.01 603,436 -0.28(-0.55%)
May 18, 2022 51.51 52.59 51.16 51.29 481,966 -0.87(-1.67%)
May 17, 2022 51.43 52.60 51.22 52.16 211,036 +1.48(+2.91%)
May 16, 2022 51.16 51.23 50.21 50.68 196,501 -0.57(-1.11%)
May 13, 2022 52.03 52.22 50.68 51.25 230,746 -0.19(-0.38%)
May 12, 2022 50.36 51.50 50.16 51.45 350,139 +1.02(+2.03%)
May 11, 2022 50.87 51.50 50.23 50.42 244,872 -0.22(-0.44%)
May 10, 2022 52.09 52.39 50.09 50.64 242,941 -0.94(-1.82%)
May 09, 2022 51.37 52.18 51.00 51.58 232,693 -0.60(-1.15%)
May 06, 2022 52.55 52.78 51.59 52.18 230,221 -0.54(-1.03%)
May 05, 2022 53.94 54.18 51.96 52.72 336,938 -1.72(-3.16%)
May 04, 2022 53.21 54.66 52.83 54.44 483,793 +1.24(+2.32%)
May 03, 2022 52.28 53.74 51.78 53.20 275,988 +0.90(+1.72%)
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.