Skip to main content

Mueller Industries (NY: MLI )

54.47 +1.07 (+2.00%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 53.15 53.52 52.79 53.40 733,003 +0.49(+0.93%)
Mar 26, 2024 53.42 53.61 52.79 52.91 429,558 -0.29(-0.55%)
Mar 25, 2024 54.11 54.35 53.19 53.20 357,968 -0.78(-1.44%)
Mar 22, 2024 54.15 54.29 53.72 53.98 336,471 -0.23(-0.42%)
Mar 21, 2024 52.99 54.39 52.81 54.21 626,944 +1.58(+3.00%)
Mar 20, 2024 52.20 52.69 51.74 52.63 700,242 +0.36(+0.69%)
Mar 19, 2024 52.12 52.66 52.04 52.27 563,357 +0.00(+0.00%)
Mar 18, 2024 52.50 52.95 52.18 52.27 551,084 -0.13(-0.25%)
Mar 15, 2024 51.28 52.60 51.28 52.40 3,999,643 +0.95(+1.85%)
Mar 14, 2024 51.59 51.69 50.84 51.45 481,121 -0.24(-0.46%)
Mar 13, 2024 51.66 51.89 51.07 51.69 651,418 +0.03(+0.06%)
Mar 12, 2024 51.70 51.72 50.77 51.66 478,799 -0.09(-0.17%)
Mar 11, 2024 51.65 52.02 51.26 51.75 857,312 +0.19(+0.37%)
Mar 08, 2024 52.12 52.52 50.95 51.56 777,891 -0.08(-0.15%)
Mar 07, 2024 50.61 51.75 50.55 51.64 623,584 +1.43(+2.86%)
Mar 06, 2024 51.10 51.29 49.76 50.21 529,459 -0.52(-1.02%)
Mar 05, 2024 51.00 51.68 50.43 50.72 540,414 -0.95(-1.83%)
Mar 04, 2024 51.44 52.21 51.44 51.67 565,700 +0.43(+0.84%)
Mar 01, 2024 51.46 51.65 50.74 51.24 590,443 +0.06(+0.12%)
Feb 29, 2024 51.41 51.57 50.62 51.18 781,235 +0.49(+0.96%)
Feb 28, 2024 50.85 51.32 50.62 50.69 497,246 -0.43(-0.84%)
Feb 27, 2024 50.99 51.70 50.96 51.12 766,463 +0.64(+1.26%)
Feb 26, 2024 49.02 50.57 48.91 50.48 699,207 +1.53(+3.13%)
Feb 23, 2024 47.64 48.96 47.49 48.95 566,390 +1.49(+3.15%)
Feb 22, 2024 47.96 48.36 47.28 47.46 567,422 -0.50(-1.04%)
Feb 21, 2024 48.32 48.47 47.80 47.95 631,193 -0.45(-0.93%)
Feb 20, 2024 48.91 49.13 48.28 48.40 750,747 -1.08(-2.17%)
Feb 16, 2024 50.07 50.40 49.47 49.48 705,727 -0.91(-1.80%)
Feb 15, 2024 48.80 50.41 48.80 50.38 734,939 +1.65(+3.39%)
Feb 14, 2024 48.54 49.01 48.11 48.73 652,918 +0.87(+1.81%)
Feb 13, 2024 48.67 48.92 47.66 47.86 1,163,973 -2.12(-4.24%)
Feb 12, 2024 48.82 50.34 48.82 49.99 839,744 +0.60(+1.21%)
Feb 09, 2024 49.15 49.46 48.37 49.39 713,498 +0.18(+0.36%)
Feb 08, 2024 48.68 49.26 48.38 49.21 795,887 +0.41(+0.84%)
Feb 07, 2024 48.40 49.35 47.92 48.80 705,115 +0.70(+1.45%)
Feb 06, 2024 48.62 49.44 47.80 48.10 968,925 +0.03(+0.06%)
Feb 05, 2024 48.46 48.57 47.90 48.07 537,511 -1.05(-2.13%)
Feb 02, 2024 48.69 49.37 48.42 49.12 475,302 -0.18(-0.36%)
Feb 01, 2024 48.16 49.45 47.97 49.30 673,632 +1.48(+3.10%)
Jan 31, 2024 49.39 49.56 47.78 47.81 821,438 -1.78(-3.60%)
Jan 30, 2024 48.81 49.77 48.40 49.60 739,171 +0.57(+1.16%)
Jan 29, 2024 48.18 49.17 47.87 49.03 1,183,539 +0.89(+1.84%)
Jan 26, 2024 48.36 48.90 47.88 48.14 608,690 +0.03(+0.06%)
Jan 25, 2024 47.23 48.11 46.93 48.11 730,760 +1.49(+3.21%)
Jan 24, 2024 47.56 47.73 46.25 46.62 645,848 -0.28(-0.59%)
Jan 23, 2024 47.50 47.79 46.65 46.90 699,425 -0.28(-0.59%)
Jan 22, 2024 46.50 47.47 46.49 47.18 913,352 +1.07(+2.31%)
Jan 19, 2024 45.74 46.14 45.04 46.11 718,375 -0.21(-0.45%)
Jan 18, 2024 45.75 46.34 45.50 46.32 593,688 +0.94(+2.06%)
Jan 17, 2024 44.51 45.43 44.22 45.38 427,234 +0.29(+0.64%)
Jan 16, 2024 44.89 45.22 44.76 45.10 418,643 -0.05(-0.11%)
Jan 12, 2024 45.82 46.12 44.98 45.15 345,875 -0.18(-0.40%)
Jan 11, 2024 45.23 45.53 44.52 45.32 442,700 -0.09(-0.20%)
Jan 10, 2024 45.23 45.46 44.86 45.41 414,012 -0.15(-0.33%)
Jan 09, 2024 45.19 45.75 44.55 45.56 428,050 -0.26(-0.57%)
Jan 08, 2024 44.93 45.85 44.90 45.82 472,351 +0.74(+1.63%)
Jan 05, 2024 45.55 45.98 45.09 45.09 601,567 -0.56(-1.22%)
Jan 04, 2024 45.86 46.14 45.46 45.64 547,065 -0.12(-0.26%)
Jan 03, 2024 46.17 46.30 45.31 45.76 577,292 -0.65(-1.40%)
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.