Skip to main content

Mueller Industries (NY: MLI )

55.41 +0.27 (+0.49%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 25.10 25.54 24.80 25.20 347,253 -0.32(-1.25%)
May 28, 2020 27.20 27.20 25.37 25.52 288,057 -1.05(-3.97%)
May 27, 2020 25.70 26.69 25.68 26.58 318,543 +1.52(+6.05%)
May 26, 2020 25.19 25.41 24.66 25.06 310,253 +1.09(+4.55%)
May 22, 2020 24.07 24.07 23.56 23.97 319,732 +0.16(+0.67%)
May 21, 2020 24.19 24.33 23.73 23.81 197,557 -0.41(-1.71%)
May 20, 2020 23.33 24.37 22.98 24.22 308,166 +1.45(+6.36%)
May 19, 2020 23.33 23.90 22.77 22.77 210,422 -0.88(-3.74%)
May 18, 2020 22.43 23.84 22.43 23.66 347,787 +2.36(+11.09%)
May 15, 2020 20.95 21.57 20.78 21.30 297,949 +0.41(+1.98%)
May 14, 2020 20.37 21.15 19.68 20.88 420,737 -0.10(-0.49%)
May 13, 2020 21.79 21.96 20.85 20.99 271,199 -1.12(-5.07%)
May 12, 2020 23.97 23.97 22.00 22.11 244,718 -1.90(-7.92%)
May 11, 2020 23.92 24.07 23.07 24.01 219,990 -0.47(-1.92%)
May 08, 2020 23.69 24.54 23.69 24.48 251,195 +1.47(+6.38%)
May 07, 2020 23.11 23.26 22.77 23.01 191,655 +0.43(+1.92%)
May 06, 2020 23.34 23.34 22.45 22.58 169,027 -0.76(-3.27%)
May 05, 2020 23.31 24.00 23.15 23.34 292,935 +0.40(+1.72%)
May 04, 2020 23.48 23.62 22.15 22.94 200,770 -0.96(-4.02%)
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.