MLI - Mueller Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201929.1629.5528.9329.4729.47131,300
Sep 16, 201929.2329.7129.1729.4029.40247,600
Sep 13, 201929.5329.6429.0729.3929.39147,100
Sep 12, 201928.7029.0928.2329.0429.04299,700
Sep 11, 201928.0528.7927.9128.7828.78182,900
Sep 10, 201927.3228.0727.0327.9027.90141,800
Sep 09, 201926.7627.2426.4827.2327.23169,800
Sep 06, 201926.9326.9726.6226.6326.6389,100
Sep 05, 201926.5527.3726.3526.8526.85127,700
Sep 05, 20190.1 Dividend
Sep 04, 201926.5326.5925.9426.1926.09138,100
Sep 03, 201925.9826.1725.4326.0825.98205,600
Aug 30, 201926.4326.7426.2626.3626.26116,800
Aug 29, 201926.2326.4626.0426.1826.08133,700
Aug 28, 201925.1926.0425.1925.8425.74136,300
Aug 27, 201926.1326.1325.2025.2425.14198,100
Aug 26, 201925.8326.0225.2625.8925.79393,000
Aug 23, 201926.4626.5025.4425.4925.39197,500
Aug 22, 201926.7426.8726.1326.4826.38260,100
Aug 21, 201927.0127.0126.5226.5926.49136,000
Aug 20, 201927.0927.2226.6526.6926.59153,900
Aug 19, 201927.2927.4627.1827.2127.11175,100
Aug 16, 201925.9826.9125.9826.8026.70251,900
Aug 15, 201926.1126.2525.8925.9925.89268,600
Aug 14, 201926.5426.6725.8326.1126.01197,400
Aug 13, 201926.7327.5726.5627.1027.00124,700
Aug 12, 201926.6627.0126.5526.7926.6990,500
Aug 09, 201927.4927.4926.8226.8626.76234,800
Aug 08, 201926.8827.6726.8627.6627.55261,200
Aug 07, 201926.5727.0526.2226.8226.72261,700
Aug 06, 201926.9427.3326.6926.9326.83273,600
Aug 05, 201927.8227.8226.6126.8226.72276,100
Aug 02, 201928.6028.6027.8828.4228.31204,000
Aug 01, 201930.1130.2528.7428.9028.79316,000
Jul 31, 201930.4930.8329.8230.1930.07430,700
Jul 30, 201930.5830.8129.9530.4830.36306,500
Jul 29, 201931.0031.0430.4730.8230.70403,400
Jul 26, 201930.7531.0030.2330.9730.85396,400
Jul 25, 201930.4630.9930.3130.7030.58480,400
Jul 24, 201928.5030.4928.5030.3530.23822,600
Jul 23, 201928.5429.5528.0628.7128.60405,600
Jul 22, 201928.0028.2327.5027.7627.65172,200
Jul 19, 201927.7728.2127.6027.8327.72217,000
Jul 18, 201927.7327.9227.5027.7827.67245,700
Jul 17, 201928.6128.6127.6527.7527.64151,500
Jul 16, 201927.9128.7227.7328.6828.57182,000
Jul 15, 201928.1428.3427.3528.0827.97411,200
Jul 12, 201927.9228.2227.8528.0927.98363,800
Jul 11, 201928.3628.4527.7428.0027.89158,600
Jul 10, 201928.4428.7228.1828.3428.23145,300
Jul 09, 201928.5028.5028.1828.3228.21220,500
Jul 08, 201929.1129.1128.4328.7728.66154,600
Jul 05, 201928.9129.1828.5229.1729.06172,600
Jul 03, 201929.3129.3728.8629.2229.1153,300
Jul 02, 201929.4929.4928.9829.2129.1082,300
Jul 01, 201929.6529.8029.3029.5229.41167,600
Jun 28, 201928.8029.2728.7929.2729.161,124,800
Jun 27, 201928.1928.8128.0428.8028.69118,300
Jun 26, 201928.3528.5627.9928.1428.03131,500
Jun 25, 201928.3528.6628.0428.3028.19198,300
Jun 24, 201928.4528.6128.2328.2628.15227,000
Jun 21, 201928.7829.1128.1328.3628.25509,100
Jun 20, 201928.6329.2228.4929.0228.91172,100
Jun 19, 201928.6529.1028.2428.3628.25239,000
Jun 18, 201928.5629.2528.5628.7428.63120,900
Jun 17, 201928.0828.5327.9228.3628.25186,600
Jun 14, 201928.3028.5728.0528.0527.94118,000
Jun 13, 201928.2328.5028.0228.4328.32161,400
Jun 12, 201928.1728.4928.0228.0627.95152,900
Jun 11, 201928.7628.9628.1728.2528.14270,500
Jun 10, 201928.3628.7228.2528.4028.29114,800
Jun 07, 201927.7728.3027.5928.2528.14114,800
Jun 06, 201927.7527.9627.2627.6627.55111,700
Jun 06, 20190.1 Dividend
Jun 05, 201928.1528.6527.7127.9427.73125,700
Jun 04, 201927.2828.2127.2828.1827.97151,600
Jun 03, 201926.9327.2926.7027.0426.84259,200
May 31, 201926.9227.1526.5626.9526.75188,100
May 30, 201927.5927.7627.2427.3627.16137,500
May 29, 201927.3527.5827.2027.5327.33177,200
May 28, 201927.6927.9627.3727.6627.46175,900
May 24, 201927.6828.0227.3227.6427.4481,900
May 23, 201927.6527.6627.2727.5027.30206,600
May 22, 201928.3228.3627.9528.0227.81166,100
May 21, 201927.9328.5927.9328.4328.22148,400
May 20, 201927.4528.0227.3227.8127.60187,900
May 17, 201927.9428.0427.7227.7627.56148,700
May 16, 201928.3028.5528.1028.2928.08143,600
May 15, 201928.0528.2827.7028.2128.00155,300
May 14, 201928.0928.5527.6528.4428.23105,600
May 13, 201928.3128.3527.8527.9827.77220,000
May 10, 201928.8429.0628.3529.0328.82131,600
May 09, 201928.6429.0928.3328.9828.7787,800
May 08, 201929.1429.4928.8828.9528.74182,700
May 07, 201929.3229.5228.6929.1428.92232,700
May 06, 201929.4829.8529.4829.6329.41194,200
May 03, 201929.3330.1029.3329.9929.77153,900
May 02, 201929.1429.2828.6229.0928.88169,800
May 01, 201929.2329.3728.9629.1428.92567,700
Apr 30, 201930.0130.2129.1729.1728.95409,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...