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 9.837 10.08 422,930 +0.18(+1.83%)
Aug 30, 2005 10.01 10.03 9.752 9.902 236,810 -0.12(-1.19%)
Aug 29, 2005 9.852 10.05 9.814 10.02 281,780 +0.17(+1.76%)
Aug 26, 2005 10.03 10.10 9.810 9.848 234,990 -0.22(-2.18%)
Aug 25, 2005 10.01 10.12 9.964 10.07 193,919 +0.10(+1.00%)
Aug 24, 2005 10.07 10.14 9.967 9.967 473,880 -0.12(-1.22%)
Aug 23, 2005 10.16 10.19 9.967 10.09 273,722 -0.05(-0.49%)
Aug 22, 2005 10.30 10.38 10.11 10.14 325,971 -0.16(-1.53%)
Aug 19, 2005 10.23 10.30 10.19 10.30 288,539 +0.09(+0.90%)
Aug 18, 2005 10.33 10.39 10.15 10.21 312,714 -0.13(-1.23%)
Aug 17, 2005 10.53 10.61 10.33 10.33 286,199 -0.18(-1.76%)
Aug 16, 2005 10.85 10.85 10.49 10.52 333,249 -0.32(-2.91%)
Aug 15, 2005 10.62 10.86 10.48 10.83 387,578 +0.20(+1.84%)
Aug 12, 2005 10.68 10.79 10.50 10.64 300,756 -0.04(-0.40%)
Aug 11, 2005 10.74 10.83 10.65 10.68 398,495 -0.06(-0.57%)
Aug 10, 2005 10.83 10.89 10.58 10.74 288,019 -0.06(-0.57%)
Aug 09, 2005 10.83 10.89 10.71 10.80 419,811 -0.05(-0.42%)
Aug 08, 2005 10.83 11.04 10.79 10.85 667,539 +0.08(+0.75%)
Aug 05, 2005 11.04 11.09 10.58 10.77 360,024 -0.27(-2.47%)
Aug 04, 2005 11.23 11.24 11.01 11.04 375,360 -0.18(-1.64%)
Aug 03, 2005 11.33 11.33 11.16 11.23 311,154 -0.10(-0.92%)
Aug 02, 2005 11.29 11.34 11.25 11.33 256,305 +0.09(+0.79%)
Aug 01, 2005 11.29 11.35 11.16 11.24 398,755 -0.02(-0.21%)
Jul 29, 2005 11.29 11.38 11.20 11.26 170,264 -0.06(-0.54%)
Jul 28, 2005 11.33 11.41 11.28 11.33 390,437 +0.03(+0.24%)
Jul 27, 2005 11.28 11.33 11.06 11.30 185,600 +0.00(+0.00%)
Jul 26, 2005 11.31 11.35 11.18 11.30 267,223 -0.01(-0.07%)
Jul 25, 2005 11.46 11.54 11.26 11.31 301,276 -0.13(-1.18%)
Jul 22, 2005 11.32 11.44 11.15 11.44 361,323 +0.12(+1.05%)
Jul 21, 2005 11.38 11.44 11.16 11.32 484,277 -0.06(-0.54%)
Jul 20, 2005 11.21 11.39 11.18 11.38 361,323 +0.17(+1.51%)
Jul 19, 2005 11.09 11.23 11.08 11.21 256,305 +0.22(+1.96%)
Jul 18, 2005 11.19 11.19 10.94 11.00 188,460 -0.21(-1.85%)
Jul 15, 2005 11.05 11.21 10.93 11.21 263,584 +0.15(+1.39%)
Jul 14, 2005 11.16 11.31 10.96 11.05 379,259 -0.18(-1.64%)
Jul 13, 2005 11.44 11.44 11.16 11.24 194,179 -0.17(-1.45%)
Jul 12, 2005 11.26 11.52 11.23 11.40 311,674 +0.17(+1.51%)
Jul 11, 2005 11.19 11.39 11.11 11.23 351,445 +0.06(+0.52%)
Jul 08, 2005 10.86 11.19 10.83 11.18 390,957 +0.35(+3.20%)
Jul 07, 2005 10.77 10.85 10.51 10.83 273,202 +0.02(+0.18%)
Jul 06, 2005 10.78 10.90 10.73 10.81 287,499 +0.04(+0.36%)
Jul 05, 2005 10.48 10.77 10.43 10.77 331,430 +0.29(+2.79%)
Jul 01, 2005 10.52 10.57 10.40 10.48 145,569 +0.05(+0.52%)
Jun 30, 2005 10.66 10.69 10.39 10.43 194,958 -0.22(-2.06%)
Jun 29, 2005 10.48 10.65 10.46 10.64 171,303 +0.17(+1.58%)
Jun 28, 2005 10.38 10.52 10.37 10.48 366,522 +0.15(+1.41%)
Jun 27, 2005 10.29 10.36 10.23 10.33 166,624 -0.01(-0.07%)
Jun 24, 2005 10.41 10.45 10.31 10.34 448,145 -0.09(-0.85%)
Jun 23, 2005 10.59 10.59 10.43 10.43 389,397 -0.20(-1.92%)
Jun 22, 2005 10.58 10.65 10.51 10.63 253,706 +0.10(+0.95%)
Jun 21, 2005 10.73 10.76 10.51 10.53 244,868 -0.20(-1.86%)
Jun 20, 2005 10.88 10.88 10.70 10.73 271,902 -0.14(-1.27%)
Jun 17, 2005 10.87 10.92 10.81 10.87 976,354 +0.09(+0.82%)
Jun 16, 2005 10.61 10.78 10.55 10.78 358,984 +0.14(+1.30%)
Jun 15, 2005 10.51 10.66 10.42 10.64 266,963 +0.17(+1.62%)
Jun 14, 2005 10.48 10.50 10.38 10.48 404,474 -0.03(-0.26%)
Jun 13, 2005 10.50 10.52 10.27 10.50 192,619 -0.02(-0.15%)
Jun 10, 2005 10.29 10.56 10.29 10.52 254,226 +0.23(+2.28%)
Jun 09, 2005 10.37 10.37 10.13 10.28 193,399 -0.08(-0.82%)
Jun 08, 2005 10.54 10.62 10.36 10.37 265,144 -0.17(-1.61%)
Jun 07, 2005 10.45 10.65 10.45 10.54 452,564 +0.08(+0.74%)
Jun 06, 2005 10.46 10.51 10.33 10.46 309,854 -0.01(-0.11%)
Jun 03, 2005 10.53 10.62 10.37 10.47 171,563 -0.05(-0.48%)
Jun 02, 2005 10.51 10.58 10.47 10.52 219,653 +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.