Skip to main content

Mueller Industries (NY: MLI )

72.84 +1.64 (+2.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 71.63 73.28 71.63 72.84 446,047 +1.64(+2.30%)
Oct 10, 2024 71.50 71.60 69.48 71.20 831,225 -1.05(-1.45%)
Oct 09, 2024 72.27 72.83 72.02 72.25 718,086 +0.31(+0.43%)
Oct 08, 2024 71.90 72.35 70.87 71.94 570,252 +0.05(+0.07%)
Oct 07, 2024 71.86 72.15 70.99 71.89 399,083 -0.75(-1.03%)
Oct 04, 2024 73.16 73.30 72.04 72.64 426,617 +0.86(+1.20%)
Oct 03, 2024 72.02 72.56 71.16 71.78 530,342 -0.43(-0.60%)
Oct 02, 2024 72.48 73.14 72.07 72.21 512,832 -0.77(-1.06%)
Oct 01, 2024 73.88 74.23 72.17 72.98 639,982 -1.12(-1.51%)
Sep 30, 2024 72.10 74.11 71.94 74.10 1,039,724 +2.00(+2.77%)
Sep 27, 2024 72.24 73.64 71.68 72.10 651,989 +0.50(+0.70%)
Sep 26, 2024 71.55 72.22 70.95 71.60 741,507 +1.06(+1.50%)
Sep 25, 2024 71.57 71.70 70.34 70.54 706,524 -0.89(-1.25%)
Sep 24, 2024 71.82 72.30 71.12 71.43 468,930 -0.38(-0.53%)
Sep 23, 2024 72.99 73.81 71.70 71.81 619,412 -0.75(-1.03%)
Sep 20, 2024 73.46 74.47 72.52 72.56 5,770,393 -1.10(-1.49%)
Sep 19, 2024 72.91 73.74 71.83 73.66 833,579 +2.72(+3.83%)
Sep 18, 2024 71.48 72.55 70.54 70.94 1,008,806 -0.28(-0.39%)
Sep 17, 2024 71.20 72.43 70.83 71.22 700,111 +0.72(+1.02%)
Sep 16, 2024 70.52 70.73 69.66 70.50 612,825 +0.24(+0.34%)
Sep 13, 2024 69.44 70.96 68.92 70.26 595,357 +2.00(+2.93%)
Sep 12, 2024 67.53 68.36 66.79 68.26 505,587 +1.12(+1.67%)
Sep 11, 2024 66.80 67.41 65.24 67.14 483,728 +0.01(+0.01%)
Sep 10, 2024 66.95 67.40 66.19 67.13 601,956 +0.28(+0.42%)
Sep 09, 2024 66.42 67.47 66.16 66.85 663,418 +0.96(+1.46%)
Sep 06, 2024 66.81 67.80 65.72 65.89 715,704 -0.78(-1.17%)
Sep 05, 2024 67.60 67.60 66.29 66.67 553,004 -1.00(-1.47%)
Sep 04, 2024 67.52 67.99 66.69 67.67 750,947 -0.74(-1.08%)
Sep 03, 2024 71.83 72.61 68.10 68.40 917,983 -4.09(-5.64%)
Aug 30, 2024 71.35 72.60 71.19 72.49 603,969 +1.35(+1.89%)
Aug 29, 2024 70.19 71.59 69.80 71.15 454,407 +1.39(+1.99%)
Aug 28, 2024 69.58 70.51 69.44 69.76 682,124 +0.18(+0.26%)
Aug 27, 2024 70.16 70.42 69.22 69.58 451,414 -0.92(-1.30%)
Aug 26, 2024 71.13 71.50 70.45 70.50 537,765 -0.06(-0.08%)
Aug 23, 2024 69.48 71.05 68.90 70.56 588,109 +1.64(+2.39%)
Aug 22, 2024 69.79 70.36 68.78 68.91 845,999 -1.01(-1.44%)
Aug 21, 2024 68.02 70.03 68.02 69.92 771,513 +2.24(+3.31%)
Aug 20, 2024 68.59 68.73 67.62 67.68 459,505 -1.12(-1.62%)
Aug 19, 2024 68.22 68.85 67.64 68.79 432,150 +0.54(+0.79%)
Aug 16, 2024 68.16 69.18 67.75 68.26 751,340 +0.01(+0.01%)
Aug 15, 2024 68.71 69.34 68.02 68.25 797,309 +1.03(+1.53%)
Aug 14, 2024 67.90 68.16 67.07 67.22 647,496 -0.30(-0.44%)
Aug 13, 2024 67.29 67.84 66.60 67.52 827,165 +0.73(+1.09%)
Aug 12, 2024 67.76 67.76 66.23 66.79 549,523 -1.12(-1.64%)
Aug 09, 2024 67.29 67.97 66.65 67.91 432,118 +0.79(+1.17%)
Aug 08, 2024 67.34 67.46 66.30 67.12 563,440 +0.97(+1.46%)
Aug 07, 2024 68.76 69.40 66.02 66.15 915,834 -1.52(-2.24%)
Aug 06, 2024 65.31 68.61 64.81 67.67 917,250 +2.35(+3.60%)
Aug 05, 2024 62.56 66.09 62.55 65.31 827,429 -1.46(-2.18%)
Aug 02, 2024 65.69 67.01 64.81 66.77 951,008 -1.67(-2.43%)
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.