Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	73.14	73.98	72.94	73.51	400,609	+0.43(+0.59%)
May 05, 2023	71.76	73.50	71.52	73.08	458,128	+2.53(+3.59%)
May 04, 2023	70.75	71.47	69.67	70.55	279,868	-0.88(-1.24%)
May 03, 2023	71.64	72.71	71.21	71.43	338,414	+0.26(+0.37%)
May 02, 2023	71.41	71.52	69.83	71.17	360,830	-0.26(-0.37%)
May 01, 2023	70.08	71.47	69.83	71.43	386,523	+0.93(+1.32%)
Apr 28, 2023	69.47	70.96	69.36	70.50	533,372	+0.76(+1.08%)
Apr 27, 2023	69.45	69.75	66.89	69.74	426,322	+0.78(+1.12%)
Apr 26, 2023	69.03	70.11	68.64	68.97	547,081	-0.54(-0.78%)
Apr 25, 2023	67.70	70.08	67.41	69.51	601,966	+1.54(+2.27%)
Apr 24, 2023	67.24	68.56	67.24	67.97	198,716	+0.53(+0.79%)
Apr 21, 2023	68.72	68.92	67.12	67.44	365,689	-1.01(-1.48%)
Apr 20, 2023	67.33	68.53	66.73	68.45	266,156	+1.07(+1.59%)
Apr 19, 2023	67.00	67.74	66.52	67.38	323,071	+0.47(+0.70%)
Apr 18, 2023	67.72	67.95	65.92	66.91	395,056	-0.68(-1.00%)
Apr 17, 2023	67.24	67.60	66.78	67.58	328,278	+0.25(+0.36%)
Apr 14, 2023	67.91	68.81	66.80	67.34	372,704	-0.77(-1.12%)
Apr 13, 2023	68.34	68.43	67.05	68.10	331,573	+0.11(+0.16%)
Apr 12, 2023	68.38	68.38	67.45	68.00	332,658	+0.29(+0.43%)
Apr 11, 2023	66.71	68.25	66.57	67.70	592,359	+1.56(+2.36%)
Apr 10, 2023	64.76	66.47	64.65	66.14	788,307	+1.38(+2.14%)
Apr 06, 2023	66.05	66.35	64.71	64.76	493,061	-1.21(-1.83%)
Apr 05, 2023	67.62	67.72	65.13	65.96	649,670	-2.31(-3.38%)
Apr 04, 2023	72.74	73.34	67.65	68.27	666,285	-4.54(-6.24%)
Apr 03, 2023	71.97	73.03	70.65	72.81	516,633	+0.72(+0.99%)
Mar 31, 2023	71.46	72.46	71.28	72.10	440,265	+1.14(+1.60%)
Mar 30, 2023	71.79	72.74	70.92	70.96	438,333	-0.29(-0.41%)
Mar 29, 2023	71.80	71.84	70.84	71.25	300,301	+0.11(+0.15%)
Mar 28, 2023	71.01	71.65	70.65	71.15	303,282	-0.01(-0.01%)
Mar 27, 2023	71.49	71.80	70.76	71.16	261,825	+0.61(+0.86%)
Mar 24, 2023	69.78	71.02	68.93	70.55	558,534	-0.14(-0.19%)
Mar 23, 2023	71.26	72.01	69.92	70.68	297,676	-0.34(-0.48%)
Mar 22, 2023	71.81	72.89	70.99	71.03	376,971	-1.07(-1.48%)
Mar 21, 2023	71.56	72.61	71.43	72.10	430,449	+1.76(+2.50%)
Mar 20, 2023	69.60	71.03	69.19	70.34	410,668	+1.19(+1.72%)
Mar 17, 2023	71.05	71.30	68.78	69.15	3,494,670	-2.45(-3.43%)
Mar 16, 2023	68.57	72.19	67.64	71.61	616,998	+2.19(+3.15%)
Mar 15, 2023	69.48	70.86	68.45	69.42	705,093	-1.95(-2.74%)
Mar 14, 2023	71.91	72.49	70.25	71.37	737,199	+1.39(+1.98%)
Mar 13, 2023	69.04	71.01	68.64	69.99	705,637	-0.02(-0.03%)
Mar 10, 2023	72.30	72.30	69.56	70.00	411,555	-2.63(-3.62%)
Mar 09, 2023	73.01	73.85	72.47	72.63	429,110	-0.21(-0.28%)
Mar 08, 2023	71.99	73.03	71.60	72.84	675,585	+0.98(+1.36%)
Mar 07, 2023	72.25	72.90	71.81	71.86	362,028	-0.32(-0.45%)
Mar 06, 2023	73.54	73.67	71.36	72.18	554,975	-1.45(-1.96%)
Mar 03, 2023	73.83	74.01	73.09	73.63	331,492	+0.35(+0.48%)
Mar 02, 2023	71.74	73.29	71.46	73.28	241,203	+0.94(+1.30%)
Mar 01, 2023	72.05	73.18	71.76	72.34	343,824	+0.07(+0.09%)
Feb 28, 2023	72.36	73.11	72.24	72.27	399,681	-0.22(-0.31%)
Feb 27, 2023	71.68	73.08	71.68	72.50	266,159	+1.25(+1.76%)
Feb 24, 2023	70.75	71.31	70.05	71.25	323,365	-0.30(-0.42%)
Feb 23, 2023	71.60	72.15	70.59	71.55	265,089	+0.47(+0.66%)
Feb 22, 2023	70.18	71.60	70.18	71.08	359,135	+1.19(+1.71%)
Feb 21, 2023	72.95	73.02	69.79	69.89	274,365	-2.93(-4.03%)
Feb 17, 2023	72.03	72.82	71.06	72.82	319,811	+1.07(+1.50%)
Feb 16, 2023	71.11	72.25	70.38	71.74	359,995	-0.03(-0.04%)
Feb 15, 2023	71.04	72.02	70.27	71.77	308,064	+0.37(+0.52%)
Feb 14, 2023	70.65	71.69	70.40	71.40	387,029	+0.13(+0.18%)
Feb 13, 2023	70.77	71.32	69.96	71.28	481,563	+0.59(+0.83%)
Feb 10, 2023	70.63	70.99	69.13	70.69	458,235	-0.53(-0.74%)
Feb 09, 2023	73.03	73.08	70.07	71.22	466,326	-1.05(-1.45%)
Feb 08, 2023	72.78	73.45	71.23	72.26	530,119	-1.72(-2.32%)
Feb 07, 2023	68.67	74.25	68.64	73.98	771,201	+6.38(+9.44%)
Feb 06, 2023	68.33	68.59	66.88	67.60	358,805	-0.98(-1.42%)
Feb 03, 2023	67.79	69.21	67.79	68.58	341,849	+0.26(+0.39%)
Feb 02, 2023	67.19	69.77	67.14	68.31	387,259	+1.34(+2.00%)
Feb 01, 2023	64.07	67.42	63.51	66.98	400,204	+2.93(+4.58%)
Jan 31, 2023	61.87	64.13	61.07	64.04	459,163	+2.42(+3.93%)
Jan 30, 2023	63.55	63.71	61.35	61.62	402,388	-2.53(-3.94%)
Jan 27, 2023	63.37	64.34	62.91	64.15	186,018	+0.53(+0.83%)
Jan 26, 2023	63.62	63.71	62.72	63.62	248,431	+0.62(+0.98%)
Jan 25, 2023	62.89	63.28	62.12	63.01	172,858	-0.29(-0.46%)
Jan 24, 2023	62.43	64.15	62.21	63.30	289,589	+0.23(+0.37%)
Jan 23, 2023	62.53	63.95	61.81	63.07	219,790	+0.71(+1.14%)
Jan 20, 2023	62.51	62.51	61.70	62.35	339,676	+0.25(+0.41%)
Jan 19, 2023	63.21	63.21	62.09	62.10	266,262	-1.21(-1.91%)
Jan 18, 2023	64.95	65.61	63.28	63.31	266,391	-1.40(-2.16%)
Jan 17, 2023	65.50	66.00	64.68	64.71	317,886	-1.00(-1.52%)
Jan 13, 2023	64.02	65.73	63.80	65.71	335,338	+1.30(+2.02%)
Jan 12, 2023	65.26	65.26	63.59	64.41	388,137	-0.61(-0.93%)
Jan 11, 2023	62.59	65.01	62.59	65.01	486,641	+3.12(+5.04%)
Jan 10, 2023	59.77	61.91	59.77	61.90	379,384	+1.94(+3.24%)
Jan 09, 2023	59.30	60.35	59.25	59.95	425,994	+0.89(+1.51%)
Jan 06, 2023	58.43	59.25	58.27	59.06	389,904	+1.63(+2.84%)
Jan 05, 2023	58.36	58.55	57.35	57.43	281,015	-0.98(-1.67%)
Jan 04, 2023	57.89	58.90	57.66	58.41	349,581	+0.95(+1.65%)
Jan 03, 2023	57.77	58.61	57.02	57.46	421,678	-0.19(-0.32%)
Dec 30, 2022	57.38	57.77	56.82	57.65	324,541	-0.28(-0.49%)
Dec 29, 2022	57.62	58.43	57.20	57.93	255,570	+0.68(+1.19%)
Dec 28, 2022	59.33	59.79	57.23	57.24	249,011	-1.63(-2.77%)
Dec 27, 2022	58.51	58.89	57.76	58.88	568,903	+0.57(+0.97%)
Dec 23, 2022	58.87	58.87	57.69	58.31	428,665	-0.47(-0.80%)
Dec 22, 2022	60.26	60.26	57.48	58.78	558,847	-2.17(-3.56%)
Dec 21, 2022	60.58	61.56	60.20	60.95	218,068	+0.99(+1.65%)
Dec 20, 2022	59.72	60.49	59.22	59.96	225,741	+0.24(+0.41%)
Dec 19, 2022	60.12	60.97	59.41	59.72	303,577	-0.10(-0.16%)
Dec 16, 2022	60.16	60.82	59.32	59.81	1,012,582	-0.87(-1.43%)
Dec 15, 2022	64.00	64.04	60.61	60.68	416,774	-3.96(-6.12%)
Dec 14, 2022	65.29	66.29	64.27	64.64	313,401	-0.83(-1.27%)
Dec 13, 2022	66.68	67.71	65.34	65.47	352,800	+0.89(+1.38%)
Dec 12, 2022	64.14	65.08	64.00	64.58	206,717	+0.86(+1.35%)
Dec 09, 2022	63.65	64.45	63.62	63.72	172,955	-0.16(-0.24%)
Dec 08, 2022	64.70	64.74	63.37	63.88	195,352	-0.76(-1.18%)
Dec 07, 2022	63.84	64.96	63.78	64.64	248,806	+0.74(+1.16%)
Dec 06, 2022	64.41	64.80	63.40	63.90	211,107	-0.70(-1.09%)
Dec 05, 2022	67.42	67.42	63.54	64.60	272,216	-3.40(-5.00%)
Dec 02, 2022	66.98	68.40	66.87	68.00	161,426	+0.41(+0.61%)
Dec 01, 2022	67.14	67.95	66.55	67.59	225,570	+0.64(+0.96%)
Nov 30, 2022	65.98	67.38	64.69	66.95	361,823	+1.06(+1.61%)
Nov 29, 2022	65.76	66.42	65.76	65.89	175,122	-0.09(-0.13%)
Nov 28, 2022	67.56	67.56	65.49	65.97	460,174	-2.02(-2.98%)
Nov 25, 2022	67.29	68.56	67.19	68.00	106,173	+0.83(+1.23%)
Nov 23, 2022	67.35	67.81	67.05	67.17	154,519	-0.23(-0.35%)
Nov 22, 2022	66.90	67.45	66.27	67.40	285,776	+1.07(+1.61%)
Nov 21, 2022	66.20	66.99	66.14	66.33	245,365	-0.41(-0.61%)
Nov 18, 2022	67.42	67.83	66.09	66.74	253,740	+0.74(+1.12%)
Nov 17, 2022	64.89	66.16	64.55	66.00	280,373	+0.35(+0.53%)
Nov 16, 2022	65.81	65.92	64.94	65.65	221,932	-0.44(-0.66%)
Nov 15, 2022	65.71	67.07	65.54	66.09	284,544	+1.14(+1.75%)
Nov 14, 2022	62.95	65.91	62.50	64.95	336,323	+1.32(+2.08%)
Nov 11, 2022	64.15	64.67	63.16	63.63	240,664	-0.40(-0.62%)
Nov 10, 2022	62.97	64.20	62.36	64.03	383,875	+3.46(+5.71%)
Nov 09, 2022	60.80	61.77	60.40	60.57	240,287	-0.78(-1.27%)
Nov 08, 2022	61.52	61.88	60.92	61.35	314,125	-0.03(-0.05%)
Nov 07, 2022	61.35	61.79	61.06	61.38	241,370	+0.46(+0.75%)
Nov 04, 2022	61.03	61.10	59.68	60.92	215,529	+0.90(+1.49%)
Nov 03, 2022	59.34	61.13	58.45	60.03	262,800	-0.10(-0.16%)
Nov 02, 2022	62.69	62.76	59.83	60.12	318,820	-2.86(-4.54%)
Nov 01, 2022	61.32	63.70	61.06	62.98	508,139	+2.01(+3.29%)
Oct 31, 2022	60.39	61.79	60.03	60.98	350,919	+0.01(+0.02%)
Oct 28, 2022	60.53	61.25	59.80	60.97	270,775	+0.76(+1.26%)
Oct 27, 2022	61.63	61.90	60.06	60.21	328,634	-0.73(-1.20%)
Oct 26, 2022	61.50	62.23	60.37	60.94	253,552	+0.00(+0.00%)
Oct 25, 2022	60.13	61.93	60.05	60.94	385,116	+0.43(+0.71%)
Oct 24, 2022	60.72	61.02	59.52	60.51	401,208	+0.10(+0.16%)
Oct 21, 2022	59.83	60.86	59.30	60.41	670,490	+1.18(+1.99%)
Oct 20, 2022	60.78	62.03	58.89	59.24	460,357	-1.32(-2.19%)
Oct 19, 2022	61.70	62.85	60.19	60.56	814,627	-1.58(-2.54%)
Oct 18, 2022	59.70	62.34	59.70	62.14	755,686	+3.62(+6.19%)
Oct 17, 2022	58.55	59.50	58.12	58.52	487,989	+0.88(+1.52%)
Oct 14, 2022	60.85	61.08	57.36	57.64	466,125	-3.22(-5.29%)
Oct 13, 2022	59.06	61.34	58.14	60.86	394,348	+0.84(+1.39%)
Oct 12, 2022	60.60	60.73	59.58	60.03	295,801	-0.93(-1.53%)
Oct 11, 2022	60.02	61.63	59.72	60.96	327,701	+0.43(+0.71%)
Oct 10, 2022	59.24	61.01	59.24	60.53	290,127	+1.93(+3.29%)
Oct 07, 2022	59.92	59.92	58.10	58.60	304,282	-1.71(-2.84%)
Oct 06, 2022	60.35	61.12	60.27	60.32	194,932	-0.38(-0.63%)
Oct 05, 2022	60.36	61.20	60.10	60.70	179,200	-0.43(-0.70%)
Oct 04, 2022	60.34	61.50	60.34	61.13	246,699	+1.82(+3.07%)
Oct 03, 2022	58.48	59.90	58.15	59.30	255,971	+1.44(+2.49%)
Sep 30, 2022	57.88	59.44	57.81	57.86	320,807	+0.07(+0.12%)
Sep 29, 2022	57.81	57.95	56.73	57.80	223,190	-0.67(-1.15%)
Sep 28, 2022	57.26	58.92	57.09	58.47	242,932	+1.35(+2.37%)
Sep 27, 2022	56.86	57.71	56.48	57.11	251,511	+0.85(+1.51%)
Sep 26, 2022	56.07	57.49	56.07	56.27	252,429	-0.19(-0.33%)
Sep 23, 2022	56.73	57.15	55.59	56.45	274,083	-1.07(-1.86%)
Sep 22, 2022	58.76	58.79	57.37	57.52	210,361	-1.32(-2.25%)
Sep 21, 2022	60.63	60.71	58.82	58.85	273,395	-1.10(-1.83%)
Sep 20, 2022	59.19	60.27	58.60	59.95	233,599	+0.20(+0.34%)
Sep 19, 2022	57.87	60.09	57.87	59.74	229,908	+1.65(+2.85%)
Sep 16, 2022	58.48	58.76	56.76	58.09	789,258	-1.14(-1.92%)
Sep 15, 2022	58.91	59.84	58.72	59.23	271,253	-0.13(-0.21%)
Sep 14, 2022	59.75	59.75	58.32	59.35	312,855	-0.40(-0.67%)
Sep 13, 2022	60.58	61.06	59.43	59.75	256,657	-2.02(-3.26%)
Sep 12, 2022	61.28	61.85	60.68	61.77	261,373	+0.70(+1.15%)
Sep 09, 2022	61.30	62.03	60.73	61.07	231,287	+0.53(+0.87%)
Sep 08, 2022	60.25	61.09	59.36	60.54	423,193	-0.11(-0.18%)
Sep 07, 2022	59.58	60.67	58.58	60.65	318,154	+0.94(+1.58%)
Sep 06, 2022	60.70	61.13	59.51	59.70	289,487	-1.02(-1.68%)
Sep 02, 2022	61.82	61.99	60.21	60.73	175,717	-0.58(-0.95%)
Sep 01, 2022	60.93	61.33	59.71	61.31	354,022	+0.06(+0.10%)
Aug 31, 2022	62.06	62.27	61.16	61.25	236,492	-0.63(-1.02%)
Aug 30, 2022	63.54	63.54	61.47	61.88	388,305	-1.79(-2.82%)
Aug 29, 2022	63.03	63.80	62.43	63.68	225,481	+0.29(+0.46%)
Aug 26, 2022	65.60	65.94	63.29	63.38	199,391	-2.00(-3.05%)
Aug 25, 2022	64.36	65.38	64.25	65.38	230,001	+0.99(+1.54%)
Aug 24, 2022	65.28	65.45	64.18	64.39	196,054	-1.13(-1.73%)
Aug 23, 2022	65.28	66.08	65.28	65.53	381,339	+0.25(+0.39%)
Aug 22, 2022	66.15	66.71	64.87	65.28	453,543	-1.75(-2.60%)
Aug 19, 2022	66.65	67.50	66.06	67.02	417,512	-0.08(-0.12%)
Aug 18, 2022	65.94	67.19	65.75	67.10	205,286	+1.37(+2.08%)
Aug 17, 2022	66.41	66.41	65.02	65.73	232,303	-1.71(-2.53%)
Aug 16, 2022	66.67	68.24	66.43	67.44	252,792	+0.42(+0.62%)
Aug 15, 2022	65.59	67.14	65.30	67.02	221,344	+0.68(+1.02%)
Aug 12, 2022	66.00	66.58	64.17	66.34	284,191	+0.03(+0.04%)
Aug 11, 2022	65.92	66.96	65.49	66.31	305,156	+0.78(+1.18%)
Aug 10, 2022	66.40	66.66	65.05	65.54	290,316	-0.01(-0.01%)
Aug 09, 2022	65.83	66.55	65.34	65.55	384,795	-0.46(-0.69%)
Aug 08, 2022	64.98	66.12	64.97	66.00	261,922	+1.27(+1.96%)
Aug 05, 2022	64.15	65.06	63.85	64.73	300,045	-0.18(-0.28%)
Aug 04, 2022	65.07	65.23	63.97	64.92	294,069	-0.11(-0.16%)
Aug 03, 2022	64.97	65.45	63.86	65.02	324,733	+0.79(+1.22%)
Aug 02, 2022	64.66	65.57	63.73	64.24	368,514	-0.86(-1.33%)
Aug 01, 2022	64.97	65.90	64.39	65.10	342,019	-0.18(-0.28%)
Jul 29, 2022	64.90	65.65	64.32	65.29	483,380	+0.34(+0.52%)
Jul 28, 2022	63.09	65.03	63.09	64.95	479,267	+1.91(+3.03%)
Jul 27, 2022	62.34	63.11	61.44	63.04	448,409	+0.53(+0.85%)
Jul 26, 2022	60.86	62.88	60.86	62.50	598,080	+1.73(+2.84%)
Jul 25, 2022	60.49	61.90	59.98	60.78	342,893	+0.80(+1.34%)
Jul 22, 2022	61.38	61.80	58.94	59.97	413,391	-1.16(-1.90%)
Jul 21, 2022	60.70	61.43	59.35	61.14	502,793	+0.48(+0.80%)
Jul 20, 2022	59.74	61.45	59.55	60.65	606,353	+0.67(+1.12%)
Jul 19, 2022	54.30	59.98	54.06	59.98	714,696	+7.59(+14.49%)
Jul 18, 2022	52.11	52.43	51.54	52.39	325,662	+0.61(+1.18%)
Jul 15, 2022	52.09	52.21	50.87	51.78	361,020	+1.04(+2.04%)
Jul 14, 2022	49.59	50.78	49.52	50.74	264,280	+0.06(+0.11%)
Jul 13, 2022	50.42	51.24	50.09	50.68	227,992	-0.02(-0.04%)
Jul 12, 2022	51.25	51.95	50.50	50.70	218,198	-0.61(-1.19%)
Jul 11, 2022	51.26	51.69	50.96	51.31	144,068	-0.15(-0.28%)
Jul 08, 2022	51.95	52.22	51.15	51.46	171,787	-0.57(-1.10%)
Jul 07, 2022	50.75	52.24	50.75	52.03	242,194	+1.73(+3.43%)
Jul 06, 2022	51.14	51.25	50.10	50.30	472,703	-1.27(-2.46%)
Jul 05, 2022	50.73	51.72	49.87	51.57	340,884	-0.09(-0.17%)
Jul 01, 2022	51.59	52.41	50.68	51.66	221,093	-0.01(-0.02%)
Jun 30, 2022	50.66	52.20	50.22	51.67	270,455	+0.22(+0.43%)
Jun 29, 2022	51.86	51.86	50.79	51.45	171,920	-0.24(-0.47%)
Jun 28, 2022	53.02	53.45	51.60	51.69	134,260	-0.69(-1.31%)
Jun 27, 2022	52.37	53.31	51.97	52.38	206,299	+0.62(+1.20%)
Jun 24, 2022	50.76	52.34	50.71	51.76	591,084	+1.45(+2.89%)
Jun 23, 2022	50.22	50.99	49.73	50.30	323,743	-0.15(-0.29%)
Jun 22, 2022	49.45	50.74	49.45	50.45	259,662	+0.09(+0.17%)
Jun 21, 2022	50.08	50.78	49.82	50.36	200,813	+1.05(+2.12%)
Jun 17, 2022	49.58	50.61	49.15	49.32	686,462	+0.30(+0.61%)
Jun 16, 2022	50.85	51.17	48.53	49.02	379,477	-3.21(-6.15%)
Jun 15, 2022	52.05	52.80	51.38	52.22	360,698	+0.59(+1.15%)
Jun 14, 2022	51.36	52.08	50.70	51.63	374,245	+0.09(+0.17%)
Jun 13, 2022	52.14	52.15	51.07	51.55	251,925	-1.72(-3.22%)
Jun 10, 2022	54.55	54.76	53.07	53.26	228,905	-2.10(-3.80%)
Jun 09, 2022	56.24	56.62	55.23	55.37	179,245	-1.05(-1.86%)
Jun 08, 2022	57.23	57.23	55.97	56.41	212,728	-1.44(-2.48%)
Jun 07, 2022	56.07	58.03	54.94	57.85	288,101	+1.64(+2.92%)
Jun 06, 2022	54.87	56.34	54.68	56.21	252,880	+1.93(+3.55%)
Jun 03, 2022	53.93	54.51	53.64	54.28	220,931	+0.03(+0.05%)
Jun 02, 2022	53.26	54.44	53.26	54.25	197,046	+1.42(+2.68%)

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.

Mueller Industries (NY: MLI )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Mueller Industries (NY: MLI )

Historical Prices

Sections

Services

Follow Us