Mueller Industries (NY: MLI )

70.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 6.910 7.097 6.864 6.965 938,603 +0.05(+0.79%)
Jun 27, 2002 6.855 6.910 6.768 6.910 408,445 +0.08(+1.12%)
Jun 26, 2002 6.886 6.886 6.794 6.833 420,753 -0.11(-1.55%)
Jun 25, 2002 6.980 6.996 6.912 6.941 702,015 -0.02(-0.25%)
Jun 21, 2002 6.943 6.998 6.928 6.958 553,862 +0.04(+0.63%)
Jun 20, 2002 6.893 7.009 6.873 6.914 402,975 +0.02(+0.32%)
Jun 19, 2002 6.899 7.020 6.886 6.893 503,262 -0.01(-0.19%)
Jun 18, 2002 7.011 7.020 6.875 6.906 439,443 -0.11(-1.62%)
Jun 17, 2002 6.844 7.020 6.840 7.020 458,589 +0.19(+2.73%)
Jun 14, 2002 6.877 6.877 6.792 6.833 581,669 -0.23(-3.23%)
Jun 12, 2002 7.053 7.097 7.046 7.061 347,360 +0.02(+0.28%)
Jun 11, 2002 7.086 7.114 7.042 7.042 244,793 -0.05(-0.68%)
Jun 10, 2002 7.121 7.145 7.088 7.090 91,170 -0.02(-0.28%)
Jun 07, 2002 7.086 7.151 7.031 7.110 356,022 -0.06(-0.83%)
Jun 06, 2002 7.230 7.235 7.140 7.169 817,346 -0.06(-0.85%)
Jun 05, 2002 7.184 7.244 7.173 7.230 555,686 -0.04(-0.54%)
May 31, 2002 7.272 7.336 7.248 7.270 391,578 -0.20(-2.67%)
May 28, 2002 7.537 7.568 7.432 7.469 386,564 -0.08(-1.02%)
May 27, 2002 7.656 7.678 7.520 7.546 260,748 +0.00(+0.00%)
May 24, 2002 7.656 7.678 7.520 7.546 253,454 -0.11(-1.46%)
May 23, 2002 7.507 7.678 7.502 7.658 794,553 +0.13(+1.72%)
May 22, 2002 7.459 7.535 7.456 7.529 641,386 +0.08(+1.12%)
May 21, 2002 7.467 7.480 7.434 7.445 373,344 -0.03(-0.44%)
May 20, 2002 7.469 7.478 7.452 7.478 635,004 +0.00(+0.03%)
May 17, 2002 7.415 7.480 7.382 7.476 595,801 +0.05(+0.68%)
May 16, 2002 7.441 7.476 7.397 7.426 597,168 -0.03(-0.35%)
May 15, 2002 7.437 7.456 7.401 7.452 559,333 +0.02(+0.32%)
May 14, 2002 7.294 7.454 7.272 7.428 545,657 +0.15(+2.11%)
May 13, 2002 7.151 7.296 7.129 7.274 424,856 +0.12(+1.69%)
May 10, 2002 7.360 7.366 7.132 7.154 381,549 -0.20(-2.71%)
May 09, 2002 7.338 7.404 7.298 7.353 136,756 +0.01(+0.12%)
May 08, 2002 7.283 7.369 7.283 7.344 614,035 +0.04(+0.54%)
May 07, 2002 7.419 7.428 7.305 7.305 433,973 -0.14(-1.83%)
May 06, 2002 7.469 7.502 7.439 7.441 386,108 -0.04(-0.50%)
May 03, 2002 7.448 7.522 7.428 7.478 999,688 +0.01(+0.15%)
May 02, 2002 7.426 7.469 7.426 7.467 648,224 +0.04(+0.59%)
May 01, 2002 7.469 7.498 7.360 7.423 400,239 -0.05(-0.73%)
Apr 30, 2002 7.412 7.502 7.404 7.478 500,983 +0.07(+0.89%)
Apr 29, 2002 7.485 7.502 7.338 7.412 374,712 -0.07(-1.00%)
Apr 26, 2002 7.459 7.568 7.459 7.487 866,122 +0.01(+0.09%)
Apr 25, 2002 7.469 7.483 7.421 7.480 516,938 +0.01(+0.15%)
Apr 24, 2002 7.575 7.616 7.469 7.469 425,311 -0.09(-1.25%)
Apr 23, 2002 7.516 7.612 7.505 7.564 197,384 +0.03(+0.44%)
Apr 22, 2002 7.706 7.709 7.524 7.531 387,476 -0.22(-2.83%)
Apr 19, 2002 7.755 7.772 7.722 7.750 281,717 -0.00(-0.06%)
Apr 18, 2002 7.853 7.875 7.720 7.755 532,437 -0.08(-1.04%)
Apr 17, 2002 7.864 7.880 7.799 7.836 351,919 -0.03(-0.39%)
Apr 16, 2002 7.825 7.906 7.746 7.867 625,431 -0.01(-0.17%)
Apr 15, 2002 7.908 7.941 7.845 7.880 346,449 -0.04(-0.55%)
Apr 12, 2002 7.851 7.930 7.818 7.924 541,554 +0.08(+1.01%)
Apr 11, 2002 7.853 7.974 7.840 7.845 791,362 -0.02(-0.20%)
Apr 10, 2002 7.842 7.867 7.812 7.860 543,833 +0.02(+0.22%)
Apr 09, 2002 7.744 7.893 7.744 7.842 1,535,316 +0.04(+0.56%)
Apr 08, 2002 7.700 7.799 7.656 7.799 657,341 +0.10(+1.31%)
Apr 05, 2002 7.621 7.709 7.612 7.698 557,053 +0.08(+1.07%)
Apr 04, 2002 7.568 7.623 7.568 7.616 276,703 +0.02(+0.29%)
Apr 03, 2002 7.645 7.645 7.568 7.595 376,991 -0.03(-0.40%)
Apr 02, 2002 7.689 7.689 7.590 7.625 367,874 -0.08(-1.08%)
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.