U.S. Markets closed

Mueller Industries, Inc. (MLI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.77-0.16 (-0.47%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202033.9734.2533.3633.7733.7774,200
Nov 25, 202034.1634.3033.4233.9333.93119,200
Nov 24, 202034.4134.7734.1434.3634.36283,800
Nov 23, 202033.1033.9232.8433.8833.88225,800
Nov 20, 202032.4332.9932.4332.8732.87168,600
Nov 19, 202032.7332.8532.0132.6832.68176,400
Nov 18, 202033.8933.8932.9833.0033.00124,200
Nov 17, 202033.0133.7032.3533.6433.64176,800
Nov 16, 202032.8033.5132.4333.4733.47235,400
Nov 13, 202032.3732.4731.6832.2832.28178,300
Nov 12, 202032.2132.3331.6231.9731.97357,900
Nov 11, 202033.4733.6532.1532.6632.66208,500
Nov 10, 202032.9934.1832.6433.4333.43301,000
Nov 09, 202033.9936.6632.4232.4632.46383,400
Nov 06, 202032.0732.0731.2431.4331.43238,400
Nov 05, 202030.9932.0230.9931.8131.81314,100
Nov 04, 202030.3330.9629.7130.7130.71456,100
Nov 03, 202030.6731.3630.5431.1631.16265,000
Nov 02, 202029.3829.9829.1029.9429.94182,100
Oct 30, 202028.6629.2428.4128.9328.93236,200
Oct 29, 202028.2028.8227.7628.7528.75204,800
Oct 28, 202028.2128.5628.0128.3528.35260,700
Oct 27, 202029.4929.4928.6428.7128.71272,200
Oct 26, 202029.8429.8429.0429.4329.43186,900
Oct 23, 202029.8130.5029.4930.2830.28199,200
Oct 22, 202029.7929.8529.2629.6429.64294,800
Oct 21, 202029.7030.0529.6029.7029.70158,100
Oct 20, 202029.5330.3929.5329.7029.70395,900
Oct 19, 202030.2430.2429.0229.0629.06222,800
Oct 16, 202030.0730.5729.8730.1330.13159,300
Oct 15, 202028.8930.1828.8930.0730.07195,400
Oct 14, 202029.5929.9429.3929.4029.40159,400
Oct 13, 202029.6129.6129.1329.4629.46205,600
Oct 12, 202029.3330.0229.1430.0030.00176,000
Oct 09, 202029.6229.6229.0329.3129.31125,200
Oct 08, 202029.4029.4728.9129.2229.22128,500
Oct 07, 202028.8729.4228.5328.9028.90240,500
Oct 06, 202028.6729.3628.2428.6228.62324,900
Oct 05, 202027.8528.3327.7028.2528.25192,600
Oct 02, 202026.4527.9526.4527.7327.73185,600
Oct 01, 202027.2227.4626.7227.0427.04149,100
Sep 30, 202027.5627.8426.9727.0627.06287,800
Sep 29, 202027.6027.8326.9627.4427.44255,000
Sep 28, 202027.0627.9227.0627.5327.53235,600
Sep 25, 202026.1626.7926.1426.6126.61180,600
Sep 24, 202026.3826.9226.0726.4026.40279,700
Sep 23, 202026.9727.3126.2526.2626.26235,800
Sep 22, 202027.0127.2126.5827.0627.06248,500
Sep 21, 202027.7928.0126.0726.9426.94362,500
Sep 18, 202028.9429.3028.3628.5128.51888,500
Sep 17, 202028.5229.1228.2028.7428.74364,100
Sep 16, 202028.9029.3528.7528.9428.94252,400
Sep 15, 202029.1729.2428.6428.7928.79124,800
Sep 14, 202028.8229.2228.6728.9228.92156,400
Sep 11, 202028.7228.9428.2428.6028.60210,000
Sep 10, 202029.2529.3128.5528.6928.69162,500
Sep 09, 202029.3529.5928.9729.1629.16200,600
Sep 08, 202029.5329.5328.7328.9028.90279,800
Sep 04, 202030.1930.4729.6929.7529.75143,900
Sep 03, 202030.7930.8229.5029.6729.67134,800
Sep 03, 20200.1 Dividend
Sep 02, 202030.5430.9830.4230.8830.78105,900
Sep 01, 202029.5030.5429.3930.5230.42132,000
Aug 31, 202030.3530.3529.7029.7029.60232,600
Aug 28, 202030.5830.5830.0730.5030.40148,000
Aug 27, 202030.6130.8130.1530.3530.25168,000
Aug 26, 202030.4830.6630.2330.3330.23124,000
Aug 25, 202030.7230.7230.1430.5230.42163,700
Aug 24, 202030.2230.4429.8330.4430.34123,800
Aug 21, 202029.8830.0829.5829.9329.83144,800
Aug 20, 202030.0830.4330.0630.1930.09125,800
Aug 19, 202030.4030.8730.4030.5230.42131,000
Aug 18, 202030.7230.7530.3730.3730.27178,200
Aug 17, 202031.0531.0730.6230.7230.6281,200
Aug 14, 202030.5931.2730.5231.0430.94123,300
Aug 13, 202031.1231.3830.7730.9530.8597,600
Aug 12, 202031.7431.8731.0331.4231.32145,100
Aug 11, 202031.3132.0131.1831.3431.24272,200
Aug 10, 202030.3531.4230.3530.8830.78181,800
Aug 07, 202028.9630.2628.9630.2530.15161,600
Aug 06, 202029.0829.3328.6729.1529.06107,800
Aug 05, 202028.8429.0828.4328.9928.90169,900
Aug 04, 202028.3528.5027.9828.3328.24174,200
Aug 03, 202028.2728.6727.9828.5128.42196,700
Jul 31, 202027.9827.9827.2127.9627.87267,900
Jul 30, 202028.1928.4528.0228.2728.18132,900
Jul 29, 202028.1928.9028.1928.7728.68204,700
Jul 28, 202028.2028.5228.0028.0427.95165,700
Jul 27, 202027.9028.5927.8428.5228.43267,200
Jul 24, 202028.6428.8427.8127.9727.88201,800
Jul 23, 202028.1728.8928.1628.7328.64288,200
Jul 22, 202028.1828.5028.1228.2528.16198,600
Jul 21, 202027.1928.8026.8628.3728.28340,500
Jul 20, 202027.0727.3326.5826.8326.74135,900
Jul 17, 202027.6328.0827.2527.3827.29198,600
Jul 16, 202027.8228.1527.3027.5927.50129,400
Jul 15, 202027.7028.3027.3928.0327.94226,200
Jul 14, 202026.2226.8626.1126.8426.75183,200
Jul 13, 202026.3426.9825.7626.2226.14216,900
Jul 10, 202024.8726.0224.7525.9825.90233,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...