Mueller Industries (NY: MLI )

72.50 +1.56 (+2.21%)
Streaming Delayed Price Updated: 11:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 22.06 22.20 21.72 21.78 726,297 -0.42(-1.90%)
Apr 29, 2021 22.40 22.42 21.97 22.21 265,261 -0.01(-0.04%)
Apr 28, 2021 22.15 22.25 22.03 22.22 343,048 +0.02(+0.09%)
Apr 27, 2021 22.09 22.23 21.93 22.20 402,479 +0.18(+0.84%)
Apr 26, 2021 22.15 22.42 22.01 22.01 358,827 +0.02(+0.09%)
Apr 23, 2021 21.72 22.14 21.72 21.99 348,111 +0.42(+1.94%)
Apr 22, 2021 21.91 22.06 21.57 21.57 658,458 -0.27(-1.24%)
Apr 21, 2021 21.46 22.02 21.44 21.85 491,964 +0.41(+1.90%)
Apr 20, 2021 21.79 22.24 21.16 21.44 549,112 -0.23(-1.05%)
Apr 19, 2021 21.89 21.91 21.45 21.67 345,977 -0.25(-1.13%)
Apr 16, 2021 22.00 22.03 21.68 21.91 339,666 +0.16(+0.71%)
Apr 15, 2021 21.75 21.80 21.30 21.76 209,431 +0.20(+0.92%)
Apr 14, 2021 21.32 21.73 21.27 21.56 505,563 +0.30(+1.39%)
Apr 13, 2021 21.59 21.59 21.13 21.26 448,409 -0.31(-1.42%)
Apr 12, 2021 21.36 21.61 21.26 21.57 325,956 +0.21(+0.98%)
Apr 09, 2021 21.02 21.36 20.90 21.36 401,873 +0.43(+2.04%)
Apr 08, 2021 20.86 20.97 20.62 20.93 386,859 +0.13(+0.61%)
Apr 07, 2021 21.14 21.14 20.65 20.81 414,259 -0.35(-1.67%)
Apr 06, 2021 20.92 21.34 20.92 21.16 514,721 +0.18(+0.86%)
Apr 05, 2021 20.81 21.08 20.57 20.98 515,250 +0.44(+2.13%)
Apr 01, 2021 20.17 20.56 19.92 20.55 443,894 +0.47(+2.35%)
Mar 31, 2021 20.15 20.39 19.99 20.07 609,028 -0.03(-0.17%)
Mar 30, 2021 19.81 20.22 19.74 20.11 801,740 +0.35(+1.79%)
Mar 29, 2021 20.21 20.59 19.74 19.75 521,743 -0.40(-2.00%)
Mar 26, 2021 20.09 20.40 19.83 20.16 636,694 +0.36(+1.81%)
Mar 25, 2021 19.34 19.87 19.22 19.80 794,028 +0.32(+1.62%)
Mar 24, 2021 19.86 20.21 19.45 19.48 474,997 -0.12(-0.59%)
Mar 23, 2021 20.05 20.28 19.51 19.60 595,143 -0.73(-3.58%)
Mar 22, 2021 20.67 20.88 20.15 20.33 424,881 -0.37(-1.81%)
Mar 19, 2021 20.79 20.89 20.36 20.70 2,146,140 -0.09(-0.44%)
Mar 18, 2021 21.19 21.50 20.69 20.79 471,454 -0.44(-2.07%)
Mar 17, 2021 21.14 21.31 20.89 21.23 411,995 +0.16(+0.76%)
Mar 16, 2021 21.44 21.44 20.89 21.07 507,109 -0.48(-2.25%)
Mar 15, 2021 21.41 21.58 20.95 21.56 541,417 +0.02(+0.09%)
Mar 12, 2021 21.41 21.78 21.22 21.54 550,793 +0.22(+1.02%)
Mar 11, 2021 21.16 21.37 20.94 21.32 582,507 +0.36(+1.74%)
Mar 10, 2021 20.43 21.14 20.40 20.96 714,545 +0.53(+2.59%)
Mar 09, 2021 20.48 20.60 20.13 20.43 734,031 +0.08(+0.38%)
Mar 08, 2021 20.31 20.67 19.97 20.35 482,255 +0.24(+1.18%)
Mar 05, 2021 19.67 20.13 19.17 20.11 641,354 +0.82(+4.25%)
Mar 04, 2021 19.98 20.15 19.08 19.29 800,032 -0.68(-3.42%)
Mar 03, 2021 20.12 20.37 19.98 19.98 897,095 -0.02(-0.12%)
Mar 02, 2021 20.51 20.51 19.99 20.00 613,298 -0.52(-2.53%)
Mar 01, 2021 19.97 20.62 19.90 20.52 671,887 +0.82(+4.16%)
Feb 26, 2021 20.30 20.33 19.50 19.70 731,915 -0.47(-2.35%)
Feb 25, 2021 19.81 20.43 19.66 20.18 1,813,165 +0.32(+1.64%)
Feb 24, 2021 19.06 19.87 19.04 19.85 637,168 +0.89(+4.68%)
Feb 23, 2021 18.64 19.04 18.45 18.96 547,207 +0.33(+1.77%)
Feb 22, 2021 18.21 18.68 18.04 18.63 524,000 +0.33(+1.80%)
Feb 19, 2021 18.06 18.42 18.06 18.30 404,121 +0.33(+1.83%)
Feb 18, 2021 17.96 18.14 17.77 17.97 410,087 -0.06(-0.35%)
Feb 17, 2021 17.97 18.17 17.90 18.04 211,846 -0.11(-0.61%)
Feb 16, 2021 18.44 18.66 18.14 18.15 386,000 -0.14(-0.74%)
Feb 12, 2021 18.40 18.46 18.09 18.29 401,851 -0.21(-1.13%)
Feb 11, 2021 18.45 18.64 18.17 18.49 462,849 +0.16(+0.90%)
Feb 10, 2021 18.75 18.77 18.29 18.33 428,636 -0.37(-1.97%)
Feb 09, 2021 18.30 18.93 18.20 18.70 491,724 +0.28(+1.50%)
Feb 08, 2021 18.00 18.43 17.93 18.42 504,802 +0.71(+4.00%)
Feb 05, 2021 17.74 17.80 17.40 17.71 389,887 +0.16(+0.88%)
Feb 04, 2021 17.05 17.58 16.89 17.56 501,999 +0.51(+2.98%)
Feb 03, 2021 17.05 17.09 16.75 17.05 570,695 -0.16(-0.90%)
Feb 02, 2021 16.99 17.28 16.71 17.20 633,622 +0.32(+1.87%)
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.