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 (%)
Dec 31, 2020 33.37 33.37 33.37 111,250 +0.09(+0.26%)
Dec 30, 2020 33.09 33.61 33.03 33.28 111,250 +0.29(+0.89%)
Dec 29, 2020 33.75 33.86 32.66 32.99 197,876 -0.67(-2.00%)
Dec 28, 2020 33.60 33.86 33.37 33.67 185,282 +0.48(+1.46%)
Dec 24, 2020 33.36 33.41 32.94 33.18 67,441 -0.17(-0.51%)
Dec 23, 2020 33.07 33.53 32.86 33.35 136,188 +0.55(+1.68%)
Dec 22, 2020 32.77 33.08 32.42 32.80 187,259 -0.02(-0.06%)
Dec 21, 2020 32.86 33.67 32.69 32.82 265,572 -0.95(-2.81%)
Dec 18, 2020 33.88 34.52 33.57 33.77 1,437,521 -0.09(-0.28%)
Dec 17, 2020 33.84 34.15 33.54 33.86 187,157 +0.13(+0.39%)
Dec 16, 2020 33.98 34.24 33.69 33.73 264,961 -0.11(-0.34%)
Dec 15, 2020 33.06 33.91 33.05 33.85 231,425 +1.13(+3.46%)
Dec 14, 2020 32.58 33.09 32.42 32.71 296,673 +0.88(+2.78%)
Dec 11, 2020 31.80 32.05 31.21 31.83 201,692 -0.12(-0.39%)
Dec 10, 2020 32.20 32.20 31.59 31.95 156,839 -0.36(-1.12%)
Dec 09, 2020 31.91 32.50 31.91 32.32 280,914 +0.52(+1.64%)
Dec 08, 2020 31.56 32.01 31.52 31.79 307,040 -0.04(-0.12%)
Dec 07, 2020 32.06 32.17 31.54 31.83 293,965 -0.33(-1.03%)
Dec 04, 2020 31.77 32.24 31.30 32.16 241,147 +0.64(+2.02%)
Dec 03, 2020 31.32 31.84 30.82 31.53 283,112 +0.38(+1.22%)
Dec 02, 2020 31.19 31.38 30.64 31.15 152,884 -0.10(-0.33%)
Dec 01, 2020 31.47 31.89 31.17 31.25 186,197 +0.21(+0.67%)
Nov 30, 2020 31.66 31.66 30.77 31.04 238,083 -0.96(-2.99%)
Nov 27, 2020 32.19 32.45 31.61 32.00 78,200 -0.15(-0.47%)
Nov 25, 2020 32.37 32.50 31.67 32.15 125,690 -0.41(-1.25%)
Nov 24, 2020 32.61 32.95 32.35 32.56 299,474 +0.45(+1.42%)
Nov 23, 2020 31.36 32.14 31.12 32.10 238,279 +0.96(+3.07%)
Nov 20, 2020 30.73 31.26 30.73 31.15 177,824 +0.18(+0.58%)
Nov 19, 2020 31.01 31.13 30.33 30.97 186,174 -0.30(-0.97%)
Nov 18, 2020 32.11 32.11 31.25 31.27 131,064 -0.61(-1.90%)
Nov 17, 2020 31.28 31.93 30.65 31.88 186,542 +0.16(+0.51%)
Nov 16, 2020 31.08 31.75 30.73 31.71 248,503 +1.13(+3.69%)
Nov 13, 2020 30.67 30.77 30.02 30.59 188,061 +0.29(+0.97%)
Nov 12, 2020 30.52 30.63 29.96 30.29 377,655 -0.65(-2.11%)
Nov 11, 2020 31.71 31.89 30.46 30.95 220,024 -0.73(-2.30%)
Nov 10, 2020 31.26 32.39 30.93 31.68 317,676 +0.92(+2.99%)
Nov 09, 2020 32.21 34.74 30.72 30.76 404,655 +0.98(+3.28%)
Nov 06, 2020 30.39 30.39 29.60 29.78 251,486 -0.36(-1.19%)
Nov 05, 2020 29.36 30.34 29.36 30.14 331,452 +1.04(+3.58%)
Nov 04, 2020 28.74 29.34 28.15 29.10 481,326 -0.43(-1.44%)
Nov 03, 2020 29.06 29.72 28.94 29.53 211,415 +1.16(+4.07%)
Nov 02, 2020 27.84 28.41 27.57 28.37 192,194 +0.96(+3.49%)
Oct 30, 2020 27.16 27.71 26.92 27.41 249,270 +0.17(+0.63%)
Oct 29, 2020 26.72 27.31 26.30 27.24 216,183 +0.38(+1.41%)
Oct 28, 2020 26.73 27.06 26.54 26.86 275,160 -0.34(-1.25%)
Oct 27, 2020 27.94 27.94 27.14 27.20 287,312 -0.68(-2.45%)
Oct 26, 2020 28.28 28.28 27.52 27.89 198,242 -0.81(-2.81%)
Oct 23, 2020 28.25 28.90 27.94 28.69 210,223 +0.61(+2.16%)
Oct 22, 2020 28.23 28.28 27.73 28.09 311,089 -0.06(-0.20%)
Oct 21, 2020 28.14 28.47 28.05 28.14 166,857 +0.00(+0.00%)
Oct 20, 2020 27.98 28.80 27.98 28.14 417,811 +0.61(+2.20%)
Oct 19, 2020 28.65 28.65 27.50 27.54 235,156 -1.01(-3.55%)
Oct 16, 2020 28.49 28.97 28.30 28.55 168,009 +0.06(+0.20%)
Oct 15, 2020 27.38 28.60 27.38 28.49 206,245 +0.63(+2.28%)
Oct 14, 2020 28.04 28.37 27.85 27.86 168,260 -0.06(-0.20%)
Oct 13, 2020 28.06 28.06 27.60 27.92 217,022 -0.51(-1.80%)
Oct 12, 2020 27.79 28.45 27.61 28.43 185,739 +0.65(+2.35%)
Oct 09, 2020 28.07 28.07 27.51 27.77 132,128 +0.09(+0.31%)
Oct 08, 2020 27.86 27.92 27.39 27.69 135,568 +0.30(+1.11%)
Oct 07, 2020 27.36 27.88 27.03 27.38 253,810 +0.27(+0.98%)
Oct 06, 2020 27.17 27.82 26.76 27.12 342,870 +0.35(+1.31%)
Oct 05, 2020 26.39 26.84 26.25 26.77 203,299 +0.49(+1.88%)
Oct 02, 2020 25.06 26.48 25.06 26.28 195,870 +0.65(+2.55%)
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.