Yahoo Finance is in Davos! Get the latest updates here

Mueller Industries, Inc. (MLI)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

54.41

+1.56

(+2.95%)

At close: 04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2022	54.17	54.71	52.35	53.22	53.22	182,000
May 23, 2022	54.83	55.00	53.65	54.44	54.44	451,900
May 20, 2022	53.23	54.46	52.85	54.41	54.41	301,000
May 19, 2022	52.70	53.40	52.00	52.85	52.85	582,400
May 18, 2022	53.37	54.49	53.00	53.14	53.14	465,200
May 17, 2022	53.28	54.50	53.07	54.04	54.04	203,700
May 16, 2022	53.00	53.08	52.02	52.51	52.51	189,700
May 13, 2022	53.91	54.10	52.51	53.10	53.10	222,700
May 12, 2022	52.18	53.36	51.97	53.30	53.30	338,000
May 11, 2022	52.70	53.36	52.04	52.24	52.24	236,400
May 10, 2022	53.97	54.28	51.90	52.47	52.47	234,500
May 09, 2022	53.22	54.06	52.84	53.44	53.44	224,500
May 06, 2022	54.44	54.68	53.45	54.06	54.06	222,200
May 05, 2022	55.88	56.13	53.83	54.62	54.62	286,000
May 04, 2022	55.13	56.63	54.73	56.40	56.40	467,000
May 03, 2022	54.16	55.68	53.65	55.12	55.12	266,400
May 02, 2022	54.00	55.16	52.90	54.19	54.19	268,500
Apr 29, 2022	55.94	56.16	53.85	54.15	54.15	341,500
Apr 28, 2022	55.50	56.32	54.34	56.18	56.18	313,300
Apr 27, 2022	55.11	55.99	54.29	55.00	55.00	353,200
Apr 26, 2022	56.58	57.04	54.44	54.86	54.86	492,800
Apr 25, 2022	57.05	57.31	55.32	57.28	57.28	328,100
Apr 22, 2022	59.42	59.58	57.12	57.34	57.34	318,500
Apr 21, 2022	60.20	60.78	59.23	59.74	59.74	333,900
Apr 20, 2022	57.00	60.99	57.00	59.66	59.66	462,900
Apr 19, 2022	52.40	56.46	52.40	56.32	56.32	441,400
Apr 18, 2022	52.96	53.99	52.10	52.46	52.46	329,500
Apr 14, 2022	53.14	53.60	52.93	53.15	53.15	366,800
Apr 13, 2022	52.07	53.28	52.07	53.01	53.01	219,500
Apr 12, 2022	52.32	53.58	51.91	52.06	52.06	328,700
Apr 11, 2022	51.81	52.50	51.62	51.90	51.90	309,100
Apr 08, 2022	52.04	53.01	51.55	51.67	51.67	311,000
Apr 07, 2022	52.01	52.41	51.79	52.05	52.05	401,100
Apr 06, 2022	52.34	52.74	51.79	52.11	52.11	338,000
Apr 05, 2022	54.05	54.55	52.41	52.64	52.64	291,500
Apr 04, 2022	55.08	55.09	53.94	54.26	54.26	361,000
Apr 01, 2022	55.30	55.33	53.87	55.24	55.24	467,700
Mar 31, 2022	55.01	55.65	53.77	54.17	54.17	572,400
Mar 30, 2022	58.40	58.40	54.94	55.23	55.23	286,900
Mar 29, 2022	57.48	58.60	57.29	58.36	58.36	370,200
Mar 28, 2022	56.78	56.99	55.92	56.99	56.99	250,100
Mar 25, 2022	57.20	57.54	56.39	57.08	57.08	208,900
Mar 24, 2022	58.03	58.24	57.13	57.56	57.56	286,300
Mar 23, 2022	59.37	59.55	57.76	57.86	57.86	228,900
Mar 22, 2022	62.53	62.83	59.05	59.77	59.77	354,200
Mar 21, 2022	60.74	62.47	60.70	62.24	62.24	346,400
Mar 18, 2022	59.02	60.55	58.57	60.55	60.55	1,463,000
Mar 17, 2022	57.39	58.86	56.65	58.77	58.77	258,500
Mar 16, 2022	57.09	58.14	56.83	57.91	57.91	243,400
Mar 15, 2022	55.67	56.62	55.08	56.58	56.58	247,000
Mar 14, 2022	55.48	55.74	54.24	55.26	55.26	271,800
Mar 11, 2022	55.75	56.43	54.92	55.05	55.05	342,900
Mar 10, 2022	54.90	55.39	54.65	55.30	55.30	320,100
Mar 09, 2022	56.26	56.72	55.61	55.90	55.90	220,800
Mar 08, 2022	55.76	56.55	54.87	55.35	55.35	180,100
Mar 07, 2022	55.82	55.93	54.85	55.15	55.15	416,400
Mar 04, 2022	56.64	56.64	55.12	55.55	55.55	382,600
Mar 03, 2022	56.73	58.18	56.10	57.59	57.59	284,800
Mar 02, 2022	55.28	56.93	55.06	56.66	56.66	425,000
Mar 01, 2022	57.11	57.57	53.77	54.59	54.59	614,600
Feb 28, 2022	56.89	57.45	56.20	57.05	57.05	508,800
Feb 25, 2022	56.41	57.72	56.25	57.49	57.49	490,500
Feb 24, 2022	56.01	56.89	55.39	56.27	56.27	578,200
Feb 23, 2022	58.59	58.68	56.79	57.31	57.31	423,500
Feb 22, 2022	58.69	59.10	57.40	57.98	57.98	361,400
Feb 18, 2022	57.80	58.82	56.46	58.50	58.50	718,000
Feb 17, 2022	57.94	58.29	57.35	57.74	57.74	308,600
Feb 16, 2022	57.36	58.98	56.99	58.43	58.43	281,300
Feb 15, 2022	58.44	58.44	56.83	57.29	57.29	373,500
Feb 14, 2022	58.32	58.68	57.26	57.81	57.81	446,900
Feb 11, 2022	57.03	58.28	56.68	57.93	57.93	269,400
Feb 10, 2022	56.74	57.90	56.46	57.05	57.05	290,300
Feb 09, 2022	56.67	57.60	56.63	57.57	57.57	293,800
Feb 08, 2022	55.59	56.92	55.33	56.31	56.31	252,800
Feb 07, 2022	55.20	56.01	55.09	55.39	55.39	318,800
Feb 04, 2022	55.31	55.46	53.41	55.18	55.18	483,600
Feb 03, 2022	54.57	56.38	54.12	55.55	55.55	391,400
Feb 02, 2022	54.67	55.00	53.24	54.77	54.77	323,000
Feb 01, 2022	53.00	55.22	53.00	54.69	54.69	476,000
Jan 31, 2022	51.12	51.68	50.44	51.66	51.66	331,000
Jan 28, 2022	50.95	51.55	49.42	51.52	51.52	229,200
Jan 27, 2022	53.01	53.79	50.43	50.69	50.69	305,600
Jan 26, 2022	53.97	55.10	51.95	52.64	52.64	244,300
Jan 25, 2022	53.84	54.00	51.67	53.21	53.21	209,800
Jan 24, 2022	52.71	54.55	51.17	54.24	54.24	434,100
Jan 21, 2022	54.28	55.57	53.35	53.50	53.50	411,900
Jan 20, 2022	56.73	57.20	54.19	54.31	54.31	326,500
Jan 19, 2022	57.74	57.90	56.40	56.49	56.49	283,000
Jan 18, 2022	57.66	58.73	56.74	57.24	57.24	239,300
Jan 14, 2022	57.40	58.16	56.89	58.09	58.09	208,800
Jan 13, 2022	58.25	59.03	57.70	57.94	57.94	164,500
Jan 12, 2022	58.20	58.82	57.39	57.71	57.71	211,200
Jan 11, 2022	58.90	59.12	56.87	57.59	57.59	219,400
Jan 10, 2022	59.26	59.52	58.06	58.86	58.86	260,600
Jan 07, 2022	58.96	60.31	58.64	59.38	59.38	352,300
Jan 06, 2022	58.68	59.64	58.03	59.20	59.20	227,100
Jan 05, 2022	59.54	60.11	58.24	58.30	58.30	374,900
Jan 04, 2022	59.25	60.01	58.79	59.41	59.41	176,300
Jan 03, 2022	59.77	60.54	58.43	58.88	58.88	280,400
Dec 31, 2021	59.16	59.59	58.69	59.36	59.36	158,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Yahoo Finance is in Davos! Get the latest updates here

Mueller Industries, Inc. (MLI)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)