Advertisement
U.S. markets closed

Mueller Industries, Inc. (MLI)

NYSE - Nasdaq Real Time Price. Currency in USD
51.72-0.53 (-1.01%)
At close: 04:00PM EDT
51.72 0.00 (0.00%)
After hours: 05:29PM EDT
Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202451.9352.2151.3851.7251.72387,300
Apr 11, 202451.8052.4451.3452.2552.25439,800
Apr 10, 202452.8453.2451.5151.7151.71562,300
Apr 09, 202454.1954.3953.1253.9653.96393,200
Apr 08, 202454.1154.4453.6154.0154.01434,300
Apr 05, 202452.8753.8952.8753.8553.85403,400
Apr 04, 202453.7153.9252.5552.7952.79457,900
Apr 03, 202451.9653.5951.8853.2053.20513,000
Apr 02, 202453.0553.0551.7052.2552.25625,700
Apr 01, 202454.2654.3453.1453.5453.54481,500
Mar 28, 202453.5454.6453.2153.9353.93637,400
Mar 27, 202453.1553.5252.7853.4053.40733,000
Mar 26, 202453.4253.6152.7952.9152.91429,600
Mar 25, 202454.1154.3553.1953.2053.20358,000
Mar 22, 202454.1554.2953.7253.9853.98336,400
Mar 21, 202452.9954.3952.8154.2154.21626,600
Mar 20, 202452.2052.6951.7452.6352.63700,200
Mar 19, 202452.1252.6652.0452.2752.27563,400
Mar 18, 202452.5052.9552.1852.2752.27551,100
Mar 15, 202451.2852.6051.2852.4052.403,999,600
Mar 14, 202451.5951.6950.8451.4551.45481,100
Mar 14, 20240.2 Dividend
Mar 13, 202451.8652.0951.2751.8951.69648,900
Mar 12, 202451.9051.9250.9751.8651.66477,000
Mar 11, 202451.8552.2251.4651.9551.75854,000
Mar 08, 202452.3252.7251.1551.7651.56774,900
Mar 07, 202450.8151.9550.7551.8451.64621,200
Mar 06, 202451.3051.4949.9550.4050.21527,400
Mar 05, 202451.2051.8850.6350.9250.72538,300
Mar 04, 202451.6452.4151.6451.8751.67563,500
Mar 01, 202451.6651.8550.9451.4451.24588,000
Feb 29, 202451.6151.7750.8251.3851.18778,200
Feb 28, 202451.0551.5250.8250.8950.69495,300
Feb 27, 202451.1951.9051.1651.3251.12763,500
Feb 26, 202449.2150.7749.1050.6850.48696,500
Feb 23, 202447.8249.1547.6749.1448.95564,200
Feb 22, 202448.1548.5547.4647.6447.46565,200
Feb 21, 202448.5148.6647.9848.1447.95628,800
Feb 20, 202449.1049.3348.4748.5948.40747,900
Feb 16, 202450.2650.5949.6649.6749.48703,000
Feb 15, 202448.9950.6148.9950.5850.39732,100
Feb 14, 202448.7349.2048.3048.9248.73650,400
Feb 13, 202448.8649.1147.8448.0547.861,159,500
Feb 12, 202449.0150.5349.0150.1849.99836,500
Feb 09, 202449.3449.6548.5649.5849.39710,700
Feb 08, 202448.8749.4548.5749.4049.21792,800
Feb 07, 202448.5949.5448.1148.9948.80702,400
Feb 06, 202448.8149.6347.9848.2948.10965,200
Feb 05, 202448.6548.7648.0948.2648.07535,400
Feb 02, 202448.8849.5648.6149.3149.12473,400
Feb 01, 202448.3549.6448.1649.4949.30671,000
Jan 31, 202449.5849.7647.9648.0047.81818,300
Jan 30, 202449.0049.9648.5949.7949.60736,600
Jan 29, 202448.3749.3648.0649.2249.031,179,000
Jan 26, 202448.5549.0948.0748.3348.14606,300
Jan 25, 202447.4148.3047.1148.3048.11727,900
Jan 24, 202447.7447.9146.4346.8046.62643,400
Jan 23, 202447.6847.9746.8347.0846.90696,000
Jan 22, 202446.6847.6546.6747.3647.18909,800
Jan 19, 202445.9246.3245.2046.2946.11715,600
Jan 18, 202445.9346.5245.6846.5046.32591,400
Jan 17, 202444.6845.6144.3945.5645.38425,600
Jan 16, 202445.0645.3944.9445.2745.10417,000
Jan 12, 202446.0046.3045.1545.3245.15344,500
Jan 11, 202445.4045.7144.6945.5045.32441,000
Jan 10, 202445.4045.6445.0345.5945.41412,400
Jan 09, 202445.3645.9344.7245.7445.56426,400
Jan 08, 202445.1046.0345.0746.0045.82470,800
Jan 05, 202445.7346.1645.2645.2645.09599,200
Jan 04, 202446.0446.3245.6445.8245.64545,000
Jan 03, 202446.3546.4845.4945.9445.76575,100
Jan 02, 202446.6247.0846.2546.5946.41553,500
Dec 29, 202347.5647.8847.1347.1546.97390,800
Dec 28, 202347.9748.1447.5447.7547.57532,500
Dec 27, 202348.1548.7047.9748.0747.88498,900
Dec 26, 202347.4448.3347.1848.0047.81495,600
Dec 22, 202347.0047.5146.8447.3447.16489,400
Dec 21, 202346.5446.8746.0646.6046.42499,900
Dec 20, 202346.8547.3146.0446.0545.87711,100
Dec 19, 202345.4246.9645.3646.7046.52890,400
Dec 18, 202344.8945.1644.1845.1444.97620,300
Dec 15, 202344.6545.4744.5144.6644.493,548,700
Dec 14, 202344.5245.3644.0344.6144.44944,300
Dec 13, 202342.4843.9041.9443.7043.53932,700
Dec 12, 202342.4842.7742.0342.5442.38490,100
Dec 11, 202342.5843.0242.2142.6242.46523,100
Dec 08, 202342.3643.0042.2542.6042.44371,800
Dec 07, 202342.2942.5442.1042.4042.24497,700
Dec 06, 202342.9643.7142.3242.3742.21622,100
Dec 05, 202343.4243.4242.4042.6542.49765,900
Dec 04, 202342.0043.5342.0043.5243.35749,300
Dec 01, 202341.3542.3441.2342.2342.07536,300
Nov 30, 202340.9241.6340.6941.5341.37754,600
Nov 30, 20230.15 Dividend
Nov 29, 202341.0941.2040.7340.8540.54438,400
Nov 28, 202341.6542.0540.5240.6040.30393,100
Nov 27, 202341.0341.7941.0341.7741.46644,100
Nov 24, 202340.4341.4740.4341.2440.93196,900
Nov 22, 202341.1041.2040.5140.8240.51514,400
Nov 21, 202341.1541.4940.6640.7840.47364,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...