MLI - Mueller Industries, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202031.8131.7030.6830.9230.9270,849
Jan 17, 202032.2532.2531.7432.0732.07107,200
Jan 16, 202031.9032.1531.6832.0432.04114,100
Jan 15, 202031.1531.6331.1531.5831.58125,400
Jan 14, 202031.4231.6631.1431.2231.22143,200
Jan 13, 202030.9331.6130.8831.6031.60100,200
Jan 10, 202030.8831.1730.7031.0031.00129,900
Jan 09, 202031.1331.1930.8530.9430.94124,500
Jan 08, 202031.0331.2830.9531.0031.00104,900
Jan 07, 202031.2931.3730.9531.1031.10129,600
Jan 06, 202031.5031.5331.2631.3331.33159,200
Jan 03, 202031.1631.6931.1331.6731.67210,600
Jan 02, 202031.9132.0031.4331.6831.68148,800
Dec 31, 201931.7632.2731.7431.7531.75198,600
Dec 30, 201931.6932.1231.5931.9031.90126,900
Dec 27, 201932.0832.1431.6931.7531.75109,100
Dec 26, 201931.9932.1231.7832.0832.0874,500
Dec 24, 201932.1432.3131.8831.9431.94115,200
Dec 23, 201931.2832.1831.0832.1432.14194,300
Dec 20, 201931.2631.5431.1831.2031.201,540,500
Dec 19, 201931.7631.9531.1431.2631.26246,900
Dec 18, 201931.9731.9731.1331.7631.76194,500
Dec 17, 201932.1932.2131.5031.7631.76251,900
Dec 16, 201932.3832.6931.9832.0432.04219,100
Dec 13, 201932.3432.5431.8331.9431.94219,200
Dec 12, 201932.1332.8031.9332.4532.45167,200
Dec 11, 201931.9132.2131.8132.1732.17132,400
Dec 10, 201931.8832.0831.7031.8131.81345,700
Dec 09, 201932.3132.7131.9331.9831.98322,500
Dec 06, 201932.0132.6531.9732.5332.53319,800
Dec 05, 201931.5231.9231.3131.8631.86189,400
Dec 05, 20190.1 Dividend
Dec 04, 201931.4331.8431.2831.4831.38170,500
Dec 03, 201930.7331.1830.5731.1631.06130,800
Dec 02, 201931.5531.6031.0231.1231.02123,400
Nov 29, 201931.4631.5631.2531.3931.2951,100
Nov 27, 201931.6331.7131.3231.6231.52112,900
Nov 26, 201931.6431.9931.4531.6231.52125,500
Nov 25, 201931.0532.0030.8431.8031.70157,600
Nov 22, 201930.9231.0530.5730.9630.8681,600
Nov 21, 201930.8230.8330.5230.6730.57126,700
Nov 20, 201930.5231.0130.4330.6630.56210,200
Nov 19, 201931.1931.2930.5830.6530.55239,100
Nov 18, 201931.3831.6330.8231.0530.95131,500
Nov 15, 201931.9231.9231.3631.5931.49153,900
Nov 14, 201931.2231.7131.0931.6331.53269,900
Nov 13, 201931.3631.6731.2031.2731.17181,200
Nov 12, 201931.6131.9931.5231.7031.60147,900
Nov 11, 201931.4831.8031.4231.5631.4696,700
Nov 08, 201931.6531.9531.4231.8731.77133,600
Nov 07, 201931.5732.0131.5731.6731.57266,000
Nov 06, 201931.7431.7431.1031.1931.09228,900
Nov 05, 201932.0032.0831.7131.8831.78168,800
Nov 04, 201931.8131.8731.3531.8731.77204,100
Nov 01, 201931.0431.5030.9631.3831.28213,100
Oct 31, 201930.5030.7830.1430.7730.67239,700
Oct 30, 201930.6730.9130.3630.6430.54212,500
Oct 29, 201930.5831.2330.5830.8130.71245,600
Oct 28, 201931.0031.1630.6430.8630.76249,100
Oct 25, 201930.8131.0130.7230.8530.75164,600
Oct 24, 201930.6330.7930.3030.7330.63183,300
Oct 23, 201930.1730.7929.9330.7230.62263,000
Oct 22, 201929.8530.5529.2030.0029.90300,800
Oct 21, 201928.9529.4828.9529.2129.12242,500
Oct 18, 201928.7729.0128.3728.4428.35228,100
Oct 17, 201928.4328.9828.4228.9428.85180,500
Oct 16, 201927.8628.3827.8628.2528.16205,900
Oct 15, 201928.0028.3927.7327.9127.82159,500
Oct 14, 201927.8728.0127.5027.9327.84124,100
Oct 11, 201927.8928.6227.8928.1128.02139,900
Oct 10, 201927.2027.5327.0227.2927.20159,500
Oct 09, 201927.1927.1926.6827.0226.93238,800
Oct 08, 201927.0627.2826.8226.8926.80211,000
Oct 07, 201927.3227.7227.1427.3427.25410,200
Oct 04, 201927.1227.5626.9627.3627.27187,300
Oct 03, 201927.1727.5326.8827.1627.07200,600
Oct 02, 201927.3127.7327.0827.3627.27212,200
Oct 01, 201928.9829.4227.6827.7027.61201,900
Sep 30, 201928.4329.0028.2228.6828.59313,000
Sep 27, 201928.9728.9728.3728.3728.28228,200
Sep 26, 201929.3229.4328.6628.7728.68130,700
Sep 25, 201928.6929.5328.6929.4329.34159,400
Sep 24, 201928.9129.0028.4828.6828.59248,200
Sep 23, 201928.8329.2328.7428.9128.82156,200
Sep 20, 201929.1929.4828.9329.1729.08766,800
Sep 19, 201929.3929.7829.1429.2229.13180,700
Sep 18, 201929.4429.4428.9729.3729.28281,800
Sep 17, 201929.1629.5528.9329.4729.38131,300
Sep 16, 201929.2329.7129.1729.4029.31247,600
Sep 13, 201929.5329.6429.0729.3929.30147,100
Sep 12, 201928.7029.0928.2329.0428.95299,700
Sep 11, 201928.0528.7927.9128.7828.69182,900
Sep 10, 201927.3228.0727.0327.9027.81141,800
Sep 09, 201926.7627.2426.4827.2327.14169,800
Sep 06, 201926.9326.9726.6226.6326.5589,100
Sep 05, 201926.5527.3726.3526.8526.76127,700
Sep 05, 20190.1 Dividend
Sep 04, 201926.5326.5925.9426.1926.01138,100
Sep 03, 201925.9826.1725.4326.0825.90205,600
Aug 30, 201926.4326.7426.2626.3626.18116,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...