Mueller Industries (NY: MLI )

46.78 USD +0.35 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 46.62 46.81 46.33 46.78 152,815 +0.35(+0.75%)
Jun 10, 2021 47.04 47.04 46.29 46.43 279,521 -0.34(-0.73%)
Jun 09, 2021 47.44 47.44 46.66 46.77 172,933 -0.53(-1.12%)
Jun 08, 2021 46.66 47.38 46.25 47.30 194,147 +0.71(+1.52%)
Jun 07, 2021 46.41 46.70 46.14 46.59 187,446 +0.25(+0.54%)
Jun 04, 2021 46.29 46.44 45.97 46.34 141,718 +0.24(+0.52%)
Jun 03, 2021 46.12 46.12 45.45 46.10 218,574 -0.33(-0.71%)
Jun 02, 2021 47.74 47.74 46.15 46.43 244,642 -1.08(-2.27%)
Jun 01, 2021 46.87 47.79 46.52 47.51 277,321 +1.08(+2.33%)
May 28, 2021 46.75 46.80 45.84 46.43 146,435 +0.13(+0.28%)
May 27, 2021 46.62 46.92 46.23 46.30 150,476 +0.26(+0.56%)
May 26, 2021 46.04 46.33 45.67 46.04 160,663 +0.06(+0.13%)
May 25, 2021 46.66 46.96 45.98 45.98 350,501 -0.44(-0.95%)
May 24, 2021 46.41 46.70 45.97 46.42 157,201 +0.22(+0.48%)
May 21, 2021 46.56 46.75 45.88 46.20 477,764 +0.21(+0.46%)
May 20, 2021 46.02 46.12 45.32 45.99 187,623 +0.12(+0.26%)
May 19, 2021 45.64 45.98 45.15 45.87 250,861 -0.53(-1.14%)
May 18, 2021 47.10 47.28 46.35 46.40 221,710 -0.63(-1.34%)
May 17, 2021 46.56 47.28 46.21 47.03 166,363 +0.11(+0.23%)
May 14, 2021 46.66 47.02 46.13 46.92 175,375 +0.68(+1.47%)
May 13, 2021 44.56 46.61 44.55 46.24 266,185 +1.86(+4.19%)
May 12, 2021 45.87 46.01 44.18 44.38 208,200 -1.81(-3.92%)
May 11, 2021 46.07 46.87 45.77 46.19 149,533 -0.80(-1.70%)
May 10, 2021 47.97 48.06 46.99 46.99 305,704 -0.81(-1.69%)
May 07, 2021 47.13 47.82 46.63 47.80 137,653 +0.54(+1.14%)
May 06, 2021 46.20 47.27 45.86 47.26 215,100 +1.20(+2.61%)
May 05, 2021 46.34 46.52 45.60 46.06 168,546 -0.13(-0.28%)
May 04, 2021 45.35 46.31 45.19 46.19 379,258 +0.64(+1.41%)
May 03, 2021 45.36 45.97 45.34 45.55 457,570 +0.68(+1.52%)
Apr 30, 2021 45.45 45.72 44.73 44.87 352,600 -0.87(-1.90%)
Apr 29, 2021 46.14 46.19 45.26 45.74 128,778 -0.02(-0.04%)
Apr 28, 2021 45.63 45.84 45.37 45.76 166,542 +0.04(+0.09%)
Apr 27, 2021 45.50 45.79 45.17 45.72 195,394 +0.38(+0.84%)
Apr 26, 2021 45.62 46.18 45.33 45.34 174,202 +0.04(+0.09%)
Apr 23, 2021 44.73 45.61 44.73 45.30 169,000 +0.86(+1.94%)
Apr 22, 2021 45.14 45.45 44.44 44.44 319,666 -0.56(-1.24%)
Apr 21, 2021 44.20 45.36 44.16 45.00 238,837 +0.84(+1.90%)
Apr 20, 2021 44.88 45.81 43.59 44.16 266,581 -0.47(-1.05%)
Apr 19, 2021 45.10 45.13 44.19 44.63 167,964 -0.51(-1.13%)
Apr 16, 2021 45.32 45.37 44.66 45.14 164,900 +0.32(+0.71%)
Apr 15, 2021 44.80 44.90 43.88 44.82 101,674 +0.41(+0.92%)
Apr 14, 2021 43.91 44.76 43.82 44.41 245,439 +0.61(+1.39%)
Apr 13, 2021 44.47 44.47 43.53 43.80 217,692 -0.63(-1.42%)
Apr 12, 2021 44.00 44.51 43.79 44.43 158,244 +0.43(+0.98%)
Apr 09, 2021 43.29 44.01 43.05 44.00 195,100 +0.88(+2.04%)
Apr 08, 2021 42.96 43.19 42.48 43.12 187,811 +0.26(+0.61%)
Apr 07, 2021 43.55 43.55 42.53 42.86 201,113 -0.73(-1.67%)
Apr 06, 2021 43.09 43.95 43.09 43.59 249,885 +0.37(+0.86%)
Apr 05, 2021 42.86 43.42 42.38 43.22 250,142 +0.90(+2.13%)
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.