Mueller Industries (NY: MLI )

53.93 +0.53 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 20.37 20.63 20.27 20.27 2,711,014 -0.20(-0.96%)
Jun 27, 2013 19.88 20.50 19.79 20.47 384,646 +0.68(+3.43%)
Jun 26, 2013 19.98 19.98 19.44 19.79 413,716 +0.05(+0.26%)
Jun 25, 2013 19.61 19.92 19.49 19.74 744,866 +0.29(+1.47%)
Jun 24, 2013 19.75 19.82 19.34 19.45 531,557 -0.59(-2.97%)
Jun 21, 2013 20.24 20.31 20.02 20.05 658,058 -0.10(-0.48%)
Jun 20, 2013 20.54 20.54 20.09 20.15 550,660 -0.66(-3.17%)
Jun 19, 2013 21.01 21.09 20.74 20.80 211,249 -0.17(-0.82%)
Jun 18, 2013 20.84 21.00 20.70 20.98 223,530 +0.20(+0.95%)
Jun 17, 2013 20.96 20.96 20.72 20.78 301,918 +0.05(+0.25%)
Jun 14, 2013 20.72 20.97 20.63 20.73 285,613 -0.07(-0.35%)
Jun 13, 2013 20.76 20.90 20.66 20.80 245,287 +0.08(+0.39%)
Jun 12, 2013 21.29 21.29 20.68 20.72 216,391 -0.36(-1.72%)
Jun 11, 2013 21.21 21.43 21.01 21.08 219,478 -0.31(-1.43%)
Jun 10, 2013 21.16 21.41 20.95 21.39 192,962 +0.26(+1.22%)
Jun 07, 2013 21.19 21.29 20.99 21.13 140,150 +0.05(+0.25%)
Jun 06, 2013 21.13 21.28 20.94 21.08 254,975 -0.02(-0.10%)
Jun 05, 2013 21.56 21.58 21.07 21.10 296,811 -0.53(-2.45%)
Jun 04, 2013 21.78 21.85 21.47 21.63 242,516 -0.22(-0.99%)
Jun 03, 2013 21.89 22.11 21.65 21.85 610,922 -0.04(-0.20%)
May 31, 2013 21.90 22.09 21.85 21.89 441,578 -0.16(-0.73%)
May 30, 2013 21.67 22.10 21.60 22.05 288,814 +0.40(+1.85%)
May 29, 2013 21.60 21.80 21.46 21.65 195,380 -0.11(-0.50%)
May 28, 2013 21.64 21.94 21.44 21.76 184,170 +0.42(+1.97%)
May 24, 2013 21.28 21.44 21.14 21.34 104,493 -0.07(-0.34%)
May 23, 2013 21.23 21.49 21.08 21.41 118,794 +0.00(+0.00%)
May 22, 2013 21.55 21.88 21.30 21.41 324,852 -0.18(-0.82%)
May 21, 2013 21.61 21.89 21.45 21.59 225,891 -0.01(-0.04%)
May 20, 2013 21.54 21.79 21.50 21.59 236,345 -0.05(-0.22%)
May 17, 2013 21.37 21.66 21.37 21.64 167,050 +0.32(+1.51%)
May 16, 2013 21.26 21.66 21.16 21.32 210,037 +0.02(+0.08%)
May 15, 2013 20.97 21.38 20.97 21.31 109,318 +0.63(+3.07%)
May 13, 2013 20.82 20.90 20.56 20.67 230,743 -0.22(-1.07%)
May 10, 2013 20.95 21.00 20.68 20.90 169,219 -0.06(-0.27%)
May 09, 2013 21.11 21.24 20.82 20.95 279,011 -0.16(-0.74%)
May 08, 2013 20.99 21.55 20.99 21.11 287,078 +0.04(+0.21%)
May 07, 2013 20.51 21.11 20.46 21.07 223,039 +0.53(+2.56%)
May 06, 2013 20.61 20.81 20.45 20.54 146,745 -0.06(-0.27%)
May 03, 2013 20.57 20.84 20.38 20.60 202,420 +0.22(+1.06%)
May 02, 2013 19.97 20.42 19.85 20.38 308,163 +0.49(+2.48%)
May 01, 2013 20.61 20.73 19.87 19.89 401,183 -0.88(-4.25%)
Apr 30, 2013 20.48 20.78 20.42 20.77 266,515 +0.31(+1.53%)
Apr 29, 2013 20.50 20.50 20.26 20.46 287,642 +0.12(+0.59%)
Apr 26, 2013 20.45 20.53 20.32 20.34 185,252 -0.19(-0.94%)
Apr 25, 2013 20.77 20.97 20.45 20.53 380,368 -0.13(-0.62%)
Apr 24, 2013 20.87 20.96 20.43 20.66 311,696 -0.27(-1.28%)
Apr 23, 2013 20.54 21.51 20.31 20.93 307,597 +0.57(+2.82%)
Apr 22, 2013 20.41 20.45 20.08 20.35 230,965 +0.04(+0.20%)
Apr 19, 2013 20.30 20.55 20.18 20.31 225,759 +0.18(+0.90%)
Apr 18, 2013 20.40 20.43 19.97 20.13 271,140 -0.18(-0.91%)
Apr 17, 2013 20.38 20.38 19.91 20.32 338,842 -0.22(-1.07%)
Apr 16, 2013 20.16 20.56 20.16 20.54 436,891 +0.54(+2.69%)
Apr 15, 2013 20.72 20.72 19.83 20.00 276,390 -0.83(-3.99%)
Apr 12, 2013 20.72 20.86 20.64 20.83 212,348 -0.00(-0.02%)
Apr 11, 2013 20.85 20.96 20.75 20.83 131,936 +0.02(+0.10%)
Apr 10, 2013 20.74 20.90 20.56 20.81 231,780 +0.10(+0.48%)
Apr 09, 2013 20.75 20.86 20.65 20.71 179,279 +0.02(+0.08%)
Apr 08, 2013 20.36 20.70 20.36 20.70 226,744 +0.40(+1.98%)
Apr 05, 2013 20.02 20.33 20.01 20.30 185,978 -0.10(-0.51%)
Apr 04, 2013 20.09 20.41 19.94 20.40 227,424 +0.38(+1.88%)
Apr 03, 2013 20.69 20.69 20.01 20.02 399,628 -0.61(-2.97%)
Apr 02, 2013 21.43 21.43 20.62 20.64 352,477 -0.72(-3.36%)
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.