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 (%)
Aug 31, 2005 9.906 10.08 9.836 10.08 422,945 +0.18(+1.83%)
Aug 30, 2005 10.01 10.02 9.752 9.902 236,818 -0.12(-1.19%)
Aug 29, 2005 9.852 10.05 9.813 10.02 281,790 +0.17(+1.76%)
Aug 26, 2005 10.03 10.10 9.809 9.848 234,998 -0.22(-2.18%)
Aug 25, 2005 10.01 10.12 9.963 10.07 193,926 +0.10(+1.00%)
Aug 24, 2005 10.07 10.14 9.967 9.967 473,896 -0.12(-1.22%)
Aug 23, 2005 10.16 10.19 9.967 10.09 273,732 -0.05(-0.49%)
Aug 22, 2005 10.30 10.37 10.11 10.14 325,982 -0.16(-1.53%)
Aug 19, 2005 10.23 10.30 10.19 10.30 288,549 +0.09(+0.91%)
Aug 18, 2005 10.33 10.39 10.15 10.21 312,725 -0.13(-1.23%)
Aug 17, 2005 10.52 10.61 10.33 10.33 286,209 -0.18(-1.76%)
Aug 16, 2005 10.85 10.85 10.49 10.52 333,261 -0.32(-2.91%)
Aug 15, 2005 10.62 10.86 10.48 10.83 387,592 +0.20(+1.84%)
Aug 12, 2005 10.68 10.79 10.50 10.64 300,767 -0.04(-0.40%)
Aug 11, 2005 10.74 10.83 10.65 10.68 398,510 -0.06(-0.57%)
Aug 10, 2005 10.83 10.89 10.58 10.74 288,029 -0.06(-0.57%)
Aug 09, 2005 10.83 10.89 10.71 10.80 419,826 -0.05(-0.43%)
Aug 08, 2005 10.83 11.04 10.79 10.85 667,563 +0.08(+0.75%)
Aug 05, 2005 11.04 11.09 10.58 10.77 360,036 -0.27(-2.47%)
Aug 04, 2005 11.23 11.24 11.01 11.04 375,374 -0.18(-1.64%)
Aug 03, 2005 11.33 11.33 11.16 11.22 311,165 -0.10(-0.92%)
Aug 02, 2005 11.29 11.34 11.25 11.33 256,315 +0.09(+0.79%)
Aug 01, 2005 11.29 11.35 11.16 11.24 398,770 -0.02(-0.21%)
Jul 29, 2005 11.29 11.38 11.20 11.26 170,270 -0.06(-0.54%)
Jul 28, 2005 11.33 11.41 11.28 11.33 390,451 +0.03(+0.24%)
Jul 27, 2005 11.28 11.33 11.06 11.30 185,607 +0.00(+0.00%)
Jul 26, 2005 11.31 11.35 11.18 11.30 267,233 -0.01(-0.07%)
Jul 25, 2005 11.46 11.54 11.26 11.31 301,287 -0.13(-1.18%)
Jul 22, 2005 11.32 11.44 11.15 11.44 361,336 +0.12(+1.05%)
Jul 21, 2005 11.38 11.44 11.16 11.32 484,295 -0.06(-0.54%)
Jul 20, 2005 11.21 11.39 11.18 11.38 361,336 +0.17(+1.51%)
Jul 19, 2005 11.09 11.23 11.07 11.21 256,315 +0.22(+1.96%)
Jul 18, 2005 11.19 11.19 10.94 11.00 188,466 -0.21(-1.85%)
Jul 15, 2005 11.05 11.21 10.93 11.21 263,593 +0.15(+1.39%)
Jul 14, 2005 11.16 11.31 10.96 11.05 379,273 -0.18(-1.64%)
Jul 13, 2005 11.44 11.44 11.16 11.24 194,185 -0.17(-1.45%)
Jul 12, 2005 11.26 11.52 11.22 11.40 311,685 +0.17(+1.51%)
Jul 11, 2005 11.19 11.39 11.11 11.23 351,458 +0.06(+0.52%)
Jul 08, 2005 10.86 11.19 10.82 11.18 390,971 +0.35(+3.20%)
Jul 07, 2005 10.77 10.85 10.51 10.83 273,212 +0.02(+0.18%)
Jul 06, 2005 10.78 10.90 10.73 10.81 287,509 +0.04(+0.36%)
Jul 05, 2005 10.48 10.77 10.43 10.77 331,441 +0.29(+2.79%)
Jul 01, 2005 10.52 10.57 10.40 10.48 145,574 +0.05(+0.52%)
Jun 30, 2005 10.66 10.69 10.39 10.42 194,965 -0.22(-2.06%)
Jun 29, 2005 10.48 10.65 10.46 10.64 171,309 +0.17(+1.58%)
Jun 28, 2005 10.38 10.52 10.37 10.48 366,535 +0.15(+1.41%)
Jun 27, 2005 10.29 10.36 10.23 10.33 166,630 -0.01(-0.07%)
Jun 24, 2005 10.41 10.45 10.31 10.34 448,161 -0.09(-0.85%)
Jun 23, 2005 10.59 10.59 10.43 10.43 389,411 -0.20(-1.92%)
Jun 22, 2005 10.58 10.65 10.51 10.63 253,715 +0.10(+0.95%)
Jun 21, 2005 10.73 10.76 10.51 10.53 244,877 -0.20(-1.86%)
Jun 20, 2005 10.88 10.88 10.70 10.73 271,912 -0.14(-1.27%)
Jun 17, 2005 10.87 10.92 10.81 10.87 976,388 +0.09(+0.82%)
Jun 16, 2005 10.61 10.78 10.55 10.78 358,997 +0.14(+1.30%)
Jun 15, 2005 10.51 10.66 10.42 10.64 266,973 +0.17(+1.62%)
Jun 14, 2005 10.48 10.50 10.37 10.47 404,489 -0.03(-0.26%)
Jun 13, 2005 10.50 10.52 10.27 10.50 192,626 -0.02(-0.15%)
Jun 10, 2005 10.29 10.56 10.29 10.52 254,235 +0.23(+2.28%)
Jun 09, 2005 10.37 10.37 10.13 10.28 193,406 -0.08(-0.82%)
Jun 08, 2005 10.54 10.62 10.36 10.37 265,153 -0.17(-1.61%)
Jun 07, 2005 10.45 10.65 10.45 10.54 452,580 +0.08(+0.74%)
Jun 06, 2005 10.46 10.51 10.33 10.46 309,865 -0.01(-0.11%)
Jun 03, 2005 10.52 10.62 10.37 10.47 171,569 -0.05(-0.48%)
Jun 02, 2005 10.51 10.58 10.47 10.52 219,661 +0.02(+0.18%)
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.