Mueller Industries (NY: MLI )

73.66 +2.72 (+3.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 7.849 7.895 7.810 7.854 924,455 +0.01(+0.17%)
Jun 29, 2004 7.766 7.864 7.759 7.840 608,554 +0.09(+1.10%)
Jun 28, 2004 7.843 7.889 7.700 7.755 617,215 -0.07(-0.95%)
Jun 25, 2004 7.775 7.930 7.766 7.829 969,128 +0.00(+0.00%)
Jun 24, 2004 7.766 7.840 7.755 7.829 666,902 +0.07(+0.85%)
Jun 23, 2004 7.700 7.783 7.665 7.764 863,372 +0.09(+1.17%)
Jun 22, 2004 7.678 7.704 7.566 7.674 1,038,872 -0.04(-0.48%)
Jun 21, 2004 7.715 7.731 7.544 7.711 300,858 -0.00(-0.06%)
Jun 18, 2004 7.803 7.803 7.621 7.715 585,306 -0.09(-1.12%)
Jun 17, 2004 7.520 7.803 7.437 7.803 553,852 +0.27(+3.61%)
Jun 16, 2004 7.630 7.630 7.459 7.531 337,781 -0.03(-0.44%)
Jun 15, 2004 7.448 7.568 7.448 7.564 457,213 +0.14(+1.95%)
Jun 14, 2004 7.564 7.564 7.415 7.419 450,831 -0.14(-1.83%)
Jun 10, 2004 7.461 7.632 7.459 7.557 619,038 +0.10(+1.29%)
Jun 09, 2004 7.568 7.586 7.459 7.461 604,907 -0.11(-1.42%)
Jun 08, 2004 7.481 7.610 7.481 7.568 314,533 +0.04(+0.50%)
Jun 07, 2004 7.327 7.546 7.309 7.531 370,146 +0.27(+3.72%)
Jun 04, 2004 7.305 7.347 7.217 7.261 322,738 +0.06(+0.79%)
Jun 03, 2004 7.288 7.327 7.202 7.204 389,292 -0.11(-1.53%)
Jun 02, 2004 7.305 7.327 7.261 7.316 262,111 +0.02(+0.30%)
Jun 01, 2004 7.206 7.316 7.165 7.294 538,809 +0.12(+1.68%)
May 28, 2004 7.228 7.228 7.125 7.173 251,626 -0.05(-0.76%)
May 27, 2004 7.215 7.248 7.130 7.228 260,288 +0.02(+0.24%)
May 26, 2004 7.239 7.239 7.103 7.211 340,516 -0.03(-0.39%)
May 25, 2004 7.130 7.261 7.105 7.239 827,816 +0.11(+1.57%)
May 24, 2004 7.068 7.292 7.068 7.127 372,882 +0.15(+2.11%)
May 21, 2004 7.009 7.110 6.901 6.980 274,875 +0.02(+0.35%)
May 20, 2004 6.983 7.009 6.906 6.956 313,166 -0.03(-0.44%)
May 19, 2004 6.932 7.081 6.921 6.987 599,437 +0.10(+1.50%)
May 18, 2004 6.768 6.884 6.702 6.884 270,316 +0.14(+2.15%)
May 17, 2004 6.888 6.888 6.693 6.739 489,122 -0.20(-2.94%)
May 14, 2004 7.130 7.173 6.923 6.943 431,686 -0.21(-2.91%)
May 13, 2004 7.097 7.173 6.983 7.152 703,826 +0.05(+0.68%)
May 12, 2004 7.079 7.110 6.895 7.103 727,074 +0.01(+0.15%)
May 11, 2004 6.910 7.105 6.895 7.092 382,454 +0.21(+3.06%)
May 10, 2004 6.976 7.020 6.827 6.882 473,168 -0.13(-1.82%)
May 07, 2004 7.239 7.301 7.000 7.009 811,861 -0.28(-3.88%)
May 06, 2004 7.371 7.371 7.068 7.292 543,824 -0.08(-1.07%)
May 05, 2004 7.358 7.492 7.305 7.371 458,125 +0.03(+0.39%)
May 04, 2004 7.261 7.382 7.259 7.342 871,121 +0.07(+0.97%)
May 03, 2004 7.382 7.393 7.272 7.272 837,389 -0.09(-1.19%)
Apr 30, 2004 7.513 7.535 7.283 7.360 517,841 -0.14(-1.90%)
Apr 29, 2004 7.623 7.678 7.404 7.503 436,244 -0.12(-1.58%)
Apr 28, 2004 7.836 7.836 7.614 7.623 712,031 -0.25(-3.15%)
Apr 27, 2004 7.895 7.928 7.832 7.871 542,912 -0.02(-0.31%)
Apr 26, 2004 7.979 8.044 7.838 7.895 302,225 -0.07(-0.83%)
Apr 23, 2004 8.073 8.073 7.908 7.961 422,113 -0.14(-1.73%)
Apr 22, 2004 7.845 8.101 7.823 8.101 1,051,636 +0.25(+3.16%)
Apr 21, 2004 7.783 7.854 7.693 7.854 925,823 +0.08(+0.99%)
Apr 20, 2004 7.608 7.818 7.608 7.777 1,290,044 +0.15(+2.01%)
Apr 19, 2004 7.711 7.744 7.590 7.623 1,091,751 -0.11(-1.45%)
Apr 16, 2004 7.783 7.801 7.707 7.735 744,396 -0.05(-0.62%)
Apr 15, 2004 7.755 7.821 7.746 7.783 588,953 +0.02(+0.20%)
Apr 14, 2004 7.816 7.836 7.645 7.768 639,551 -0.05(-0.62%)
Apr 13, 2004 7.897 7.990 7.788 7.816 2,149,769 +0.10(+1.25%)
Apr 12, 2004 7.711 7.759 7.663 7.720 410,717 -0.00(-0.03%)
Apr 08, 2004 7.779 7.779 7.505 7.722 552,941 +0.01(+0.11%)
Apr 07, 2004 7.586 7.746 7.503 7.713 552,485 +0.15(+1.97%)
Apr 06, 2004 7.608 7.647 7.562 7.564 431,686 -0.06(-0.78%)
Apr 05, 2004 7.557 7.671 7.524 7.623 649,580 +0.08(+1.02%)
Apr 02, 2004 7.492 7.557 7.459 7.546 623,597 +0.09(+1.24%)
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.