Skip to main content

Mueller Industries (NY: MLI )

58.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 58.63 58.66 57.80 58.26 437,567 -0.11(-0.19%)
May 22, 2024 58.71 59.16 58.12 58.37 428,807 -0.54(-0.92%)
May 21, 2024 58.24 58.92 58.12 58.91 520,578 +0.51(+0.87%)
May 20, 2024 57.47 58.59 57.19 58.40 559,575 +0.89(+1.55%)
May 17, 2024 58.48 58.48 57.32 57.51 730,870 -0.76(-1.30%)
May 16, 2024 58.89 58.99 57.63 58.27 675,635 -0.81(-1.37%)
May 15, 2024 60.04 60.31 58.82 59.08 741,707 -0.42(-0.71%)
May 14, 2024 59.16 59.85 58.51 59.50 652,794 +1.23(+2.11%)
May 13, 2024 59.71 59.76 58.26 58.27 462,545 -1.00(-1.69%)
May 10, 2024 59.00 59.35 58.45 59.27 387,772 +0.41(+0.70%)
May 09, 2024 58.40 58.98 58.13 58.86 435,779 +0.53(+0.91%)
May 08, 2024 58.32 58.80 57.73 58.33 400,969 -0.32(-0.55%)
May 07, 2024 58.18 59.33 58.12 58.65 538,816 +0.65(+1.12%)
May 06, 2024 57.25 58.27 57.25 58.00 444,946 +1.19(+2.09%)
May 03, 2024 57.82 58.40 56.55 56.81 482,666 -0.07(-0.12%)
May 02, 2024 56.59 56.96 55.63 56.88 493,727 +0.79(+1.41%)
May 01, 2024 56.06 57.04 55.83 56.09 690,233 +0.27(+0.48%)
Apr 30, 2024 57.51 57.58 55.75 55.82 770,261 -2.25(-3.87%)
Apr 29, 2024 57.53 58.35 56.77 58.07 715,340 +0.74(+1.29%)
Apr 26, 2024 58.65 58.93 56.86 57.33 687,379 -1.08(-1.85%)
Apr 25, 2024 57.44 58.96 57.04 58.41 1,152,312 +0.45(+0.78%)
Apr 24, 2024 57.60 59.59 56.94 57.96 1,581,071 +0.52(+0.91%)
Apr 23, 2024 54.45 57.65 54.09 57.44 1,276,337 +3.90(+7.28%)
Apr 22, 2024 53.14 53.86 52.22 53.54 620,524 +1.26(+2.41%)
Apr 19, 2024 52.10 53.08 51.98 52.28 1,216,643 -0.04(-0.08%)
Apr 18, 2024 52.12 53.30 52.09 52.32 665,849 +0.35(+0.67%)
Apr 17, 2024 52.71 52.98 51.81 51.97 753,928 -0.12(-0.23%)
Apr 16, 2024 51.47 52.35 50.85 52.09 492,404 +0.34(+0.66%)
Apr 15, 2024 52.24 52.48 51.24 51.75 377,970 +0.03(+0.06%)
Apr 12, 2024 51.93 52.21 51.38 51.72 387,347 -0.53(-1.01%)
Apr 11, 2024 51.80 52.44 51.34 52.25 439,791 +0.54(+1.04%)
Apr 10, 2024 52.84 53.24 51.51 51.71 562,306 -2.25(-4.17%)
Apr 09, 2024 54.19 54.39 53.12 53.96 393,187 -0.05(-0.09%)
Apr 08, 2024 54.11 54.44 53.61 54.01 434,339 +0.16(+0.30%)
Apr 05, 2024 52.87 53.89 52.87 53.85 403,429 +1.06(+2.01%)
Apr 04, 2024 53.71 53.92 52.55 52.79 457,877 -0.41(-0.77%)
Apr 03, 2024 51.96 53.59 51.88 53.20 513,157 +0.95(+1.82%)
Apr 02, 2024 53.05 53.05 51.70 52.25 625,722 -1.29(-2.41%)
Apr 01, 2024 54.26 54.34 53.14 53.54 481,495 -0.39(-0.72%)
Mar 28, 2024 53.54 54.64 53.21 53.93 637,379 +0.53(+0.99%)
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%)
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.