Skip to main content

Mueller Industries (NY: MLI )

55.81 +1.67 (+3.08%)
Official Closing Price Updated: 6:30 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 20.29 20.56 20.19 20.20 2,720,719 -0.20(-0.96%)
Jun 27, 2013 19.81 20.43 19.72 20.40 386,023 +0.68(+3.43%)
Jun 26, 2013 19.91 19.91 19.37 19.72 415,197 +0.05(+0.26%)
Jun 25, 2013 19.54 19.85 19.42 19.67 747,533 +0.28(+1.47%)
Jun 24, 2013 19.68 19.75 19.27 19.38 533,460 -0.59(-2.97%)
Jun 21, 2013 20.17 20.24 19.95 19.98 660,414 -0.10(-0.48%)
Jun 20, 2013 20.46 20.46 20.02 20.07 552,631 -0.66(-3.17%)
Jun 19, 2013 20.93 21.01 20.67 20.73 212,006 -0.17(-0.82%)
Jun 18, 2013 20.76 20.93 20.62 20.90 224,330 +0.20(+0.95%)
Jun 17, 2013 20.88 20.89 20.65 20.71 302,998 +0.05(+0.25%)
Jun 14, 2013 20.65 20.89 20.55 20.65 286,635 -0.07(-0.35%)
Jun 13, 2013 20.68 20.83 20.59 20.73 246,165 +0.08(+0.39%)
Jun 12, 2013 21.21 21.21 20.61 20.65 217,165 -0.36(-1.72%)
Jun 11, 2013 21.13 21.36 20.93 21.01 220,263 -0.30(-1.43%)
Jun 10, 2013 21.09 21.34 20.87 21.31 193,653 +0.26(+1.22%)
Jun 07, 2013 21.11 21.21 20.91 21.06 140,651 +0.05(+0.25%)
Jun 06, 2013 21.06 21.20 20.87 21.00 255,888 -0.02(-0.10%)
Jun 05, 2013 21.48 21.50 20.99 21.02 297,873 -0.53(-2.45%)
Jun 04, 2013 21.70 21.77 21.39 21.55 243,384 -0.22(-0.99%)
Jun 03, 2013 21.81 22.03 21.57 21.77 613,109 -0.04(-0.20%)
May 31, 2013 21.82 22.01 21.77 21.81 443,158 -0.16(-0.73%)
May 30, 2013 21.60 22.02 21.52 21.97 289,848 +0.40(+1.85%)
May 29, 2013 21.53 21.72 21.39 21.57 196,079 -0.11(-0.50%)
May 28, 2013 21.57 21.87 21.37 21.68 184,829 +0.42(+1.97%)
May 24, 2013 21.20 21.36 21.06 21.26 104,867 -0.07(-0.34%)
May 23, 2013 21.15 21.41 21.01 21.33 119,219 +0.00(+0.00%)
May 22, 2013 21.47 21.81 21.23 21.33 326,015 -0.18(-0.82%)
May 21, 2013 21.53 21.81 21.37 21.51 226,700 -0.01(-0.04%)
May 20, 2013 21.46 21.71 21.42 21.52 237,191 -0.05(-0.22%)
May 17, 2013 21.30 21.58 21.30 21.57 167,648 +0.32(+1.50%)
May 16, 2013 21.18 21.58 21.09 21.25 210,789 +0.02(+0.08%)
May 15, 2013 20.89 21.31 20.89 21.23 109,709 +0.63(+3.07%)
May 13, 2013 20.74 20.83 20.49 20.60 231,569 -0.22(-1.07%)
May 10, 2013 20.87 20.93 20.61 20.82 169,824 -0.06(-0.27%)
May 09, 2013 21.03 21.16 20.74 20.88 280,009 -0.16(-0.74%)
May 08, 2013 20.92 21.47 20.91 21.03 288,106 +0.04(+0.21%)
May 07, 2013 20.44 21.03 20.38 20.99 223,837 +0.52(+2.56%)
May 06, 2013 20.53 20.74 20.37 20.47 147,270 -0.06(-0.27%)
May 03, 2013 20.50 20.77 20.31 20.52 203,145 +0.22(+1.06%)
May 02, 2013 19.90 20.35 19.78 20.31 309,266 +0.49(+2.48%)
May 01, 2013 20.54 20.65 19.80 19.82 402,620 -0.88(-4.25%)
Apr 30, 2013 20.41 20.70 20.35 20.69 267,469 +0.31(+1.53%)
Apr 29, 2013 20.43 20.43 20.19 20.38 288,672 +0.12(+0.59%)
Apr 26, 2013 20.38 20.45 20.24 20.26 185,915 -0.19(-0.94%)
Apr 25, 2013 20.70 20.90 20.38 20.45 381,730 -0.13(-0.62%)
Apr 24, 2013 20.79 20.88 20.36 20.58 312,812 -0.27(-1.28%)
Apr 23, 2013 20.46 21.44 20.24 20.85 308,698 +0.57(+2.82%)
Apr 22, 2013 20.34 20.38 20.01 20.28 231,791 +0.04(+0.20%)
Apr 19, 2013 20.23 20.47 20.10 20.24 226,567 +0.18(+0.90%)
Apr 18, 2013 20.33 20.35 19.90 20.06 272,110 -0.18(-0.91%)
Apr 17, 2013 20.30 20.30 19.84 20.24 340,055 -0.22(-1.07%)
Apr 16, 2013 20.08 20.49 20.08 20.46 438,455 +0.54(+2.69%)
Apr 15, 2013 20.65 20.65 19.76 19.93 277,380 -0.83(-3.99%)
Apr 12, 2013 20.65 20.78 20.57 20.75 213,108 -0.00(-0.02%)
Apr 11, 2013 20.78 20.88 20.67 20.76 132,408 +0.02(+0.10%)
Apr 10, 2013 20.66 20.83 20.49 20.74 232,610 +0.10(+0.48%)
Apr 09, 2013 20.67 20.78 20.57 20.64 179,920 +0.02(+0.08%)
Apr 08, 2013 20.29 20.63 20.29 20.62 227,555 +0.40(+1.98%)
Apr 05, 2013 19.95 20.26 19.94 20.22 186,644 -0.10(-0.51%)
Apr 04, 2013 20.02 20.34 19.87 20.33 228,238 +0.38(+1.88%)
Apr 03, 2013 20.62 20.62 19.94 19.95 401,058 -0.61(-2.97%)
Apr 02, 2013 21.36 21.36 20.54 20.56 353,739 -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.