Mueller Industries (NY: MLI )

59.27 +0.41 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 12.16 12.49 12.08 12.26 533,317 +0.10(+0.79%)
Jun 27, 2002 12.06 12.16 11.91 12.16 232,080 +0.14(+1.12%)
Jun 26, 2002 12.12 12.12 11.96 12.03 239,073 -0.19(-1.55%)
Jun 25, 2002 12.28 12.31 12.17 12.22 398,887 -0.03(-0.25%)
Jun 21, 2002 12.22 12.32 12.19 12.25 314,706 +0.08(+0.64%)
Jun 20, 2002 12.13 12.34 12.10 12.17 228,971 +0.04(+0.32%)
Jun 19, 2002 12.14 12.35 12.12 12.13 285,955 -0.02(-0.19%)
Jun 18, 2002 12.34 12.35 12.10 12.15 249,693 -0.20(-1.63%)
Jun 17, 2002 12.05 12.35 12.04 12.35 260,572 +0.33(+2.73%)
Jun 14, 2002 12.10 12.10 11.95 12.03 330,506 -0.40(-3.23%)
Jun 12, 2002 12.41 12.49 12.40 12.43 197,371 +0.03(+0.28%)
Jun 11, 2002 12.47 12.52 12.39 12.39 139,092 -0.08(-0.68%)
Jun 10, 2002 12.53 12.57 12.47 12.48 51,803 -0.03(-0.28%)
Jun 07, 2002 12.47 12.59 12.37 12.51 202,293 -0.10(-0.83%)
Jun 06, 2002 12.72 12.73 12.57 12.62 464,419 -0.11(-0.85%)
Jun 05, 2002 12.64 12.75 12.62 12.72 315,742 -0.07(-0.54%)
May 31, 2002 12.80 12.91 12.76 12.79 222,496 -0.35(-2.67%)
May 28, 2002 13.27 13.32 13.08 13.15 219,647 -0.14(-1.02%)
May 27, 2002 13.47 13.51 13.23 13.28 148,158 +0.00(+0.00%)
May 24, 2002 13.47 13.51 13.23 13.28 144,013 -0.20(-1.46%)
May 23, 2002 13.21 13.51 13.20 13.48 451,468 +0.23(+1.72%)
May 22, 2002 13.13 13.26 13.12 13.25 364,438 +0.15(+1.12%)
May 21, 2002 13.14 13.17 13.08 13.10 212,135 -0.06(-0.44%)
May 20, 2002 13.15 13.16 13.11 13.16 360,812 +0.00(+0.03%)
May 17, 2002 13.05 13.17 12.99 13.16 338,536 +0.09(+0.68%)
May 16, 2002 13.10 13.16 13.02 13.07 339,313 -0.05(-0.35%)
May 15, 2002 13.09 13.12 13.03 13.11 317,815 +0.04(+0.32%)
May 14, 2002 12.84 13.12 12.80 13.07 310,044 +0.27(+2.11%)
May 13, 2002 12.59 12.84 12.55 12.80 241,404 +0.21(+1.69%)
May 10, 2002 12.95 12.96 12.55 12.59 216,798 -0.35(-2.71%)
May 09, 2002 12.91 13.03 12.84 12.94 77,705 +0.02(+0.12%)
May 08, 2002 12.82 12.97 12.82 12.93 348,897 +0.07(+0.54%)
May 07, 2002 13.06 13.07 12.86 12.86 246,585 -0.24(-1.83%)
May 06, 2002 13.15 13.20 13.09 13.10 219,388 -0.07(-0.50%)
May 03, 2002 13.11 13.24 13.07 13.16 568,026 +0.02(+0.15%)
May 02, 2002 13.07 13.15 13.07 13.14 368,323 +0.08(+0.59%)
May 01, 2002 13.15 13.20 12.95 13.06 227,417 -0.10(-0.73%)
Apr 30, 2002 13.05 13.20 13.03 13.16 284,660 +0.12(+0.89%)
Apr 29, 2002 13.17 13.20 12.91 13.05 212,912 -0.13(-1.00%)
Apr 26, 2002 13.13 13.32 13.13 13.18 492,134 +0.01(+0.09%)
Apr 25, 2002 13.15 13.17 13.06 13.17 293,726 +0.02(+0.15%)
Apr 24, 2002 13.33 13.40 13.15 13.15 241,663 -0.17(-1.25%)
Apr 23, 2002 13.23 13.40 13.21 13.31 112,154 +0.06(+0.44%)
Apr 22, 2002 13.56 13.57 13.24 13.25 220,165 -0.39(-2.83%)
Apr 19, 2002 13.65 13.68 13.59 13.64 160,073 -0.01(-0.06%)
Apr 18, 2002 13.82 13.86 13.59 13.65 302,532 -0.14(-1.04%)
Apr 17, 2002 13.84 13.87 13.72 13.79 199,961 -0.05(-0.39%)
Apr 16, 2002 13.77 13.91 13.63 13.84 355,372 -0.02(-0.17%)
Apr 15, 2002 13.92 13.98 13.81 13.87 196,853 -0.08(-0.55%)
Apr 12, 2002 13.82 13.96 13.76 13.95 307,713 +0.14(+1.01%)
Apr 11, 2002 13.82 14.03 13.80 13.81 449,655 -0.03(-0.20%)
Apr 10, 2002 13.80 13.84 13.75 13.83 309,008 +0.03(+0.22%)
Apr 09, 2002 13.63 13.89 13.63 13.80 872,372 +0.08(+0.56%)
Apr 08, 2002 13.55 13.72 13.47 13.72 373,503 +0.18(+1.31%)
Apr 05, 2002 13.41 13.57 13.40 13.55 316,519 +0.14(+1.07%)
Apr 04, 2002 13.32 13.42 13.32 13.40 157,223 +0.04(+0.29%)
Apr 03, 2002 13.45 13.45 13.32 13.37 214,207 -0.05(-0.40%)
Apr 02, 2002 13.53 13.53 13.36 13.42 209,027 -0.15(-1.08%)
Apr 01, 2002 13.51 13.58 13.42 13.57 280,257 +0.06(+0.43%)
Mar 29, 2002 13.51 13.52 13.46 13.51 592,374 +0.00(+0.00%)
Mar 28, 2002 13.51 13.52 13.46 13.51 592,374 +0.00(+0.03%)
Mar 27, 2002 13.44 13.51 13.36 13.50 299,942 +0.07(+0.52%)
Mar 26, 2002 13.44 13.49 13.32 13.44 2,331,161 +0.05(+0.38%)
Mar 25, 2002 13.28 13.50 13.28 13.39 182,607 +0.00(+0.03%)
Mar 22, 2002 13.51 13.51 13.36 13.38 167,066 -0.13(-0.97%)
Mar 21, 2002 13.53 13.55 13.42 13.51 159,814 +0.00(+0.00%)
Mar 20, 2002 13.67 13.67 13.40 13.51 202,033 -0.17(-1.21%)
Mar 19, 2002 13.46 13.69 13.46 13.68 415,205 +0.17(+1.29%)
Mar 18, 2002 13.40 13.55 13.40 13.50 212,912 +0.12(+0.87%)
Mar 15, 2002 13.13 13.43 13.13 13.39 215,761 -0.04(-0.29%)
Mar 14, 2002 13.38 13.45 13.32 13.43 403,549 +0.07(+0.52%)
Mar 13, 2002 13.32 13.42 13.21 13.36 384,641 -0.01(-0.09%)
Mar 12, 2002 13.32 13.49 13.13 13.37 376,612 +0.09(+0.67%)
Mar 11, 2002 12.74 13.28 12.74 13.28 576,832 +0.54(+4.24%)
Mar 08, 2002 12.76 12.83 12.63 12.74 266,270 +0.00(+0.00%)
Mar 07, 2002 13.00 13.00 12.66 12.74 210,322 -0.28(-2.14%)
Mar 06, 2002 12.76 13.06 12.74 13.02 210,581 +0.24(+1.87%)
Mar 05, 2002 12.84 12.88 12.74 12.78 212,394 -0.05(-0.42%)
Mar 04, 2002 12.51 12.89 12.51 12.83 216,798 +0.23(+1.81%)
Mar 01, 2002 12.37 12.61 12.37 12.61 192,450 +0.22(+1.78%)
Feb 28, 2002 12.40 12.47 12.32 12.39 169,138 -0.03(-0.22%)
Feb 27, 2002 12.12 12.45 12.12 12.41 192,709 +0.24(+1.93%)
Feb 26, 2002 12.01 12.19 12.01 12.18 203,588 +0.17(+1.42%)
Feb 25, 2002 12.08 12.09 11.89 12.01 126,400 -0.10(-0.80%)
Feb 22, 2002 11.93 12.10 11.88 12.10 205,142 +0.23(+1.95%)
Feb 21, 2002 12.01 12.10 11.87 11.87 269,119 -0.19(-1.54%)
Feb 20, 2002 11.93 12.06 11.91 12.06 277,149 +0.12(+1.04%)
Feb 19, 2002 12.03 12.06 11.89 11.93 215,502 -0.03(-0.29%)
Feb 18, 2002 12.06 12.22 11.93 11.97 409,248 +0.00(+0.00%)
Feb 15, 2002 12.06 12.22 11.93 11.97 409,248 -0.05(-0.45%)
Feb 14, 2002 12.31 12.35 11.99 12.02 292,949 -0.29(-2.35%)
Feb 13, 2002 12.22 12.36 12.20 12.31 272,486 +0.05(+0.44%)
Feb 12, 2002 12.34 12.34 12.13 12.26 116,040 -0.10(-0.81%)
Feb 11, 2002 12.14 12.45 12.10 12.36 140,905 +0.20(+1.65%)
Feb 08, 2002 11.68 12.16 11.56 12.16 364,697 +0.41(+3.45%)
Feb 07, 2002 12.45 12.45 11.69 11.75 569,321 -0.79(-6.28%)
Feb 06, 2002 12.46 12.63 12.46 12.54 433,855 +0.08(+0.65%)
Feb 05, 2002 12.30 12.55 12.28 12.46 177,945 +0.12(+0.97%)
Feb 04, 2002 12.45 12.51 12.30 12.34 251,247 -0.16(-1.27%)
Feb 01, 2002 12.74 12.74 12.50 12.50 182,866 -0.24(-1.88%)
Jan 31, 2002 12.70 12.80 12.62 12.74 116,299 +0.08(+0.67%)
Jan 30, 2002 12.66 12.70 12.52 12.65 177,945 -0.07(-0.52%)
Jan 29, 2002 12.67 12.72 12.46 12.72 354,595 +0.05(+0.37%)
Jan 28, 2002 12.55 12.68 12.54 12.67 1,554,107 +0.07(+0.58%)
Jan 25, 2002 12.38 12.61 12.28 12.60 231,562 +0.25(+2.06%)
Jan 24, 2002 12.30 12.43 12.22 12.34 183,384 +0.01(+0.09%)
Jan 23, 2002 12.18 12.33 12.18 12.33 131,581 +0.15(+1.24%)
Jan 22, 2002 12.35 12.51 12.10 12.18 880,661 -0.20(-1.59%)
Jan 21, 2002 12.57 12.74 12.38 12.38 259,017 +0.00(+0.00%)
Jan 18, 2002 12.57 12.74 12.38 12.38 142,200 -0.16(-1.29%)
Jan 17, 2002 12.43 12.55 12.39 12.54 101,016 +0.12(+1.00%)
Jan 16, 2002 12.54 12.55 12.41 12.42 180,017 -0.13(-1.02%)
Jan 15, 2002 12.61 12.74 12.49 12.54 130,545 -0.07(-0.52%)
Jan 14, 2002 12.99 12.99 12.61 12.61 159,555 -0.40(-3.09%)
Jan 11, 2002 13.05 13.13 13.01 13.01 223,014 -0.02(-0.15%)
Jan 10, 2002 13.11 13.20 12.99 13.03 257,463 +0.19(+1.50%)
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.