Skip to main content

Mueller Industries (NY: MLI )

54.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 55.67 55.67 54.13 54.89 612,450 -1.71(-3.02%)
Jun 13, 2024 55.54 56.65 55.33 56.60 616,071 +0.79(+1.42%)
Jun 12, 2024 55.65 56.50 55.02 55.81 609,070 +1.67(+3.08%)
Jun 11, 2024 54.47 54.73 53.53 54.14 558,550 -0.79(-1.44%)
Jun 10, 2024 54.78 55.43 54.39 54.93 660,705 -0.40(-0.72%)
Jun 07, 2024 55.48 55.98 54.97 55.33 495,864 -0.54(-0.97%)
Jun 06, 2024 56.16 56.73 55.45 55.87 537,915 -0.56(-0.99%)
Jun 05, 2024 56.14 56.74 55.80 56.43 358,968 +0.50(+0.89%)
Jun 04, 2024 56.73 57.25 55.64 55.93 449,977 -1.11(-1.94%)
Jun 03, 2024 58.89 58.95 56.70 57.04 506,864 -1.66(-2.83%)
May 31, 2024 58.30 58.87 57.55 58.70 690,794 +0.66(+1.13%)
May 30, 2024 56.75 58.10 56.75 58.04 700,063 +1.56(+2.77%)
May 29, 2024 55.92 56.63 55.30 56.48 499,244 -0.15(-0.26%)
May 28, 2024 59.09 59.09 56.53 56.63 517,944 -2.26(-3.84%)
May 24, 2024 58.47 58.91 57.90 58.89 468,917 +0.84(+1.44%)
May 23, 2024 58.42 58.45 57.59 58.05 439,133 -0.11(-0.19%)
May 22, 2024 58.50 58.95 57.91 58.16 430,342 -0.54(-0.92%)
May 21, 2024 58.03 58.71 57.91 58.70 522,441 +0.51(+0.87%)
May 20, 2024 57.27 58.38 56.99 58.19 561,578 +0.89(+1.55%)
May 17, 2024 58.27 58.27 57.12 57.30 733,486 -0.76(-1.30%)
May 16, 2024 58.68 58.78 57.42 58.06 678,053 -0.81(-1.37%)
May 15, 2024 59.83 60.09 58.61 58.87 744,362 -0.42(-0.71%)
May 14, 2024 58.95 59.64 58.30 59.29 655,130 +1.23(+2.11%)
May 13, 2024 59.50 59.55 58.05 58.06 464,200 -1.00(-1.69%)
May 10, 2024 58.79 59.14 58.24 59.06 389,160 +0.41(+0.70%)
May 09, 2024 58.19 58.77 57.92 58.65 437,338 +0.53(+0.91%)
May 08, 2024 58.11 58.59 57.53 58.12 402,404 -0.32(-0.55%)
May 07, 2024 57.97 59.12 57.91 58.44 540,744 +0.65(+1.12%)
May 06, 2024 57.05 58.06 57.05 57.79 446,538 +1.19(+2.09%)
May 03, 2024 57.61 58.19 56.35 56.61 484,393 -0.07(-0.12%)
May 02, 2024 56.39 56.76 55.43 56.68 495,494 +0.79(+1.41%)
May 01, 2024 55.86 56.84 55.63 55.89 692,703 +0.27(+0.48%)
Apr 30, 2024 57.30 57.37 55.55 55.62 773,018 -2.24(-3.87%)
Apr 29, 2024 57.32 58.14 56.57 57.86 717,900 +0.74(+1.29%)
Apr 26, 2024 58.44 58.72 56.66 57.13 689,839 -1.08(-1.85%)
Apr 25, 2024 57.24 58.75 56.84 58.20 1,156,437 +0.45(+0.78%)
Apr 24, 2024 57.39 59.38 56.74 57.75 1,586,730 +0.52(+0.91%)
Apr 23, 2024 54.26 57.44 53.89 57.24 1,280,906 +3.89(+7.28%)
Apr 22, 2024 52.95 53.67 52.03 53.35 622,745 +1.26(+2.41%)
Apr 19, 2024 51.91 52.89 51.79 52.09 1,220,998 -0.04(-0.08%)
Apr 18, 2024 51.93 53.11 51.90 52.13 668,232 +0.35(+0.67%)
Apr 17, 2024 52.52 52.79 51.63 51.78 756,626 -0.12(-0.23%)
Apr 16, 2024 51.29 52.16 50.67 51.90 494,166 +0.34(+0.66%)
Apr 15, 2024 52.05 52.29 51.06 51.57 379,323 +0.03(+0.06%)
Apr 12, 2024 51.74 52.02 51.20 51.54 388,733 -0.53(-1.01%)
Apr 11, 2024 51.62 52.25 51.16 52.06 441,365 +0.54(+1.04%)
Apr 10, 2024 52.65 53.05 51.33 51.53 564,318 -2.24(-4.17%)
Apr 09, 2024 54.00 54.20 52.93 53.77 394,594 -0.05(-0.09%)
Apr 08, 2024 53.92 54.25 53.42 53.82 435,893 +0.16(+0.30%)
Apr 05, 2024 52.68 53.70 52.68 53.66 404,873 +1.06(+2.01%)
Apr 04, 2024 53.52 53.73 52.36 52.60 459,516 -0.41(-0.77%)
Apr 03, 2024 51.77 53.40 51.69 53.01 514,993 +0.95(+1.82%)
Apr 02, 2024 52.86 52.86 51.52 52.06 627,961 -1.29(-2.41%)
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.