Skip to main content

Mueller Industries (NY: MLI )

55.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 31.66 31.66 30.77 31.04 238,091 -0.96(-2.99%)
Nov 27, 2020 32.19 32.45 31.61 32.00 78,203 -0.15(-0.47%)
Nov 25, 2020 32.37 32.50 31.67 32.15 125,695 -0.41(-1.25%)
Nov 24, 2020 32.60 32.95 32.35 32.56 299,484 +0.45(+1.42%)
Nov 23, 2020 31.36 32.14 31.12 32.10 238,287 +0.96(+3.07%)
Nov 20, 2020 30.73 31.26 30.73 31.15 177,830 +0.18(+0.58%)
Nov 19, 2020 31.01 31.13 30.33 30.97 186,180 -0.30(-0.97%)
Nov 18, 2020 32.11 32.11 31.25 31.27 131,069 -0.61(-1.90%)
Nov 17, 2020 31.28 31.93 30.65 31.87 186,549 +0.16(+0.51%)
Nov 16, 2020 31.08 31.75 30.73 31.71 248,512 +1.13(+3.69%)
Nov 13, 2020 30.67 30.77 30.02 30.59 188,067 +0.29(+0.97%)
Nov 12, 2020 30.52 30.63 29.96 30.29 377,669 -0.65(-2.11%)
Nov 11, 2020 31.71 31.88 30.46 30.95 220,032 -0.73(-2.30%)
Nov 10, 2020 31.26 32.39 30.93 31.68 317,688 +0.92(+2.99%)
Nov 09, 2020 32.21 34.74 30.72 30.76 404,670 +0.98(+3.28%)
Nov 06, 2020 30.39 30.39 29.60 29.78 251,495 -0.36(-1.19%)
Nov 05, 2020 29.36 30.34 29.36 30.14 331,463 +1.04(+3.58%)
Nov 04, 2020 28.74 29.34 28.15 29.10 481,344 -0.43(-1.44%)
Nov 03, 2020 29.06 29.71 28.94 29.52 211,423 +1.16(+4.07%)
Nov 02, 2020 27.84 28.41 27.57 28.37 192,201 +0.96(+3.49%)
Oct 30, 2020 27.16 27.71 26.92 27.41 249,279 +0.17(+0.63%)
Oct 29, 2020 26.72 27.31 26.30 27.24 216,191 +0.38(+1.41%)
Oct 28, 2020 26.73 27.06 26.54 26.86 275,170 -0.34(-1.25%)
Oct 27, 2020 27.94 27.94 27.14 27.20 287,322 -0.68(-2.45%)
Oct 26, 2020 28.27 28.27 27.52 27.89 198,249 -0.81(-2.81%)
Oct 23, 2020 28.25 28.90 27.94 28.69 210,230 +0.61(+2.16%)
Oct 22, 2020 28.23 28.28 27.72 28.08 311,100 -0.06(-0.20%)
Oct 21, 2020 28.14 28.47 28.05 28.14 166,863 +0.00(+0.00%)
Oct 20, 2020 27.98 28.80 27.98 28.14 417,826 +0.61(+2.20%)
Oct 19, 2020 28.65 28.65 27.50 27.54 235,165 -1.01(-3.55%)
Oct 16, 2020 28.49 28.97 28.30 28.55 168,015 +0.06(+0.20%)
Oct 15, 2020 27.37 28.60 27.37 28.49 206,253 +0.63(+2.28%)
Oct 14, 2020 28.04 28.37 27.85 27.86 168,266 -0.06(-0.20%)
Oct 13, 2020 28.06 28.06 27.60 27.91 217,030 -0.51(-1.80%)
Oct 12, 2020 27.79 28.44 27.61 28.43 185,746 +0.65(+2.35%)
Oct 09, 2020 28.07 28.07 27.51 27.77 132,133 +0.09(+0.31%)
Oct 08, 2020 27.86 27.92 27.39 27.69 135,573 +0.30(+1.11%)
Oct 07, 2020 27.36 27.88 27.03 27.38 253,819 +0.27(+0.98%)
Oct 06, 2020 27.17 27.82 26.76 27.12 342,883 +0.35(+1.31%)
Oct 05, 2020 26.39 26.84 26.25 26.77 203,306 +0.49(+1.88%)
Oct 02, 2020 25.06 26.48 25.06 26.27 195,877 +0.65(+2.55%)
Oct 01, 2020 25.79 26.02 25.32 25.62 157,373 -0.02(-0.07%)
Sep 30, 2020 26.11 26.38 25.55 25.64 303,768 -0.36(-1.38%)
Sep 29, 2020 26.15 26.37 25.55 26.00 269,082 -0.09(-0.33%)
Sep 28, 2020 25.64 26.45 25.64 26.09 248,646 +0.87(+3.46%)
Sep 25, 2020 24.79 25.38 24.77 25.21 190,600 +0.20(+0.80%)
Sep 24, 2020 25.00 25.51 24.70 25.01 295,237 +0.13(+0.53%)
Sep 23, 2020 25.55 25.88 24.87 24.88 248,826 -0.76(-2.96%)
Sep 22, 2020 25.59 25.78 25.19 25.64 262,310 +0.11(+0.45%)
Sep 21, 2020 26.33 26.54 24.70 25.53 382,578 -1.49(-5.51%)
Sep 18, 2020 27.42 27.76 26.87 27.01 937,701 -0.22(-0.80%)
Sep 17, 2020 27.02 27.59 26.72 27.23 384,301 -0.19(-0.69%)
Sep 16, 2020 27.38 27.81 27.24 27.42 266,340 +0.14(+0.52%)
Sep 15, 2020 27.64 27.71 27.13 27.28 131,680 -0.12(-0.45%)
Sep 14, 2020 27.31 27.69 27.17 27.40 165,007 +0.30(+1.12%)
Sep 11, 2020 27.21 27.42 26.76 27.10 221,523 -0.09(-0.31%)
Sep 10, 2020 27.72 27.77 27.05 27.18 171,511 -0.45(-1.61%)
Sep 09, 2020 27.81 28.04 27.45 27.63 211,677 +0.25(+0.90%)
Sep 08, 2020 27.98 27.98 27.22 27.38 295,320 -0.81(-2.86%)
Sep 04, 2020 28.61 28.87 28.13 28.19 151,762 +0.08(+0.27%)
Sep 03, 2020 29.17 29.20 27.95 28.11 142,251 -1.05(-3.61%)
Sep 02, 2020 28.84 29.26 28.73 29.16 112,161 +0.34(+1.18%)
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.