Mueller Industries, Inc. (MLI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

33.77-0.16 (-0.47%)

At close: 1:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 27, 2020	33.97	34.25	33.36	33.77	33.77	74,200
Nov 25, 2020	34.16	34.30	33.42	33.93	33.93	119,200
Nov 24, 2020	34.41	34.77	34.14	34.36	34.36	283,800
Nov 23, 2020	33.10	33.92	32.84	33.88	33.88	225,800
Nov 20, 2020	32.43	32.99	32.43	32.87	32.87	168,600
Nov 19, 2020	32.73	32.85	32.01	32.68	32.68	176,400
Nov 18, 2020	33.89	33.89	32.98	33.00	33.00	124,200
Nov 17, 2020	33.01	33.70	32.35	33.64	33.64	176,800
Nov 16, 2020	32.80	33.51	32.43	33.47	33.47	235,400
Nov 13, 2020	32.37	32.47	31.68	32.28	32.28	178,300
Nov 12, 2020	32.21	32.33	31.62	31.97	31.97	357,900
Nov 11, 2020	33.47	33.65	32.15	32.66	32.66	208,500
Nov 10, 2020	32.99	34.18	32.64	33.43	33.43	301,000
Nov 09, 2020	33.99	36.66	32.42	32.46	32.46	383,400
Nov 06, 2020	32.07	32.07	31.24	31.43	31.43	238,400
Nov 05, 2020	30.99	32.02	30.99	31.81	31.81	314,100
Nov 04, 2020	30.33	30.96	29.71	30.71	30.71	456,100
Nov 03, 2020	30.67	31.36	30.54	31.16	31.16	265,000
Nov 02, 2020	29.38	29.98	29.10	29.94	29.94	182,100
Oct 30, 2020	28.66	29.24	28.41	28.93	28.93	236,200
Oct 29, 2020	28.20	28.82	27.76	28.75	28.75	204,800
Oct 28, 2020	28.21	28.56	28.01	28.35	28.35	260,700
Oct 27, 2020	29.49	29.49	28.64	28.71	28.71	272,200
Oct 26, 2020	29.84	29.84	29.04	29.43	29.43	186,900
Oct 23, 2020	29.81	30.50	29.49	30.28	30.28	199,200
Oct 22, 2020	29.79	29.85	29.26	29.64	29.64	294,800
Oct 21, 2020	29.70	30.05	29.60	29.70	29.70	158,100
Oct 20, 2020	29.53	30.39	29.53	29.70	29.70	395,900
Oct 19, 2020	30.24	30.24	29.02	29.06	29.06	222,800
Oct 16, 2020	30.07	30.57	29.87	30.13	30.13	159,300
Oct 15, 2020	28.89	30.18	28.89	30.07	30.07	195,400
Oct 14, 2020	29.59	29.94	29.39	29.40	29.40	159,400
Oct 13, 2020	29.61	29.61	29.13	29.46	29.46	205,600
Oct 12, 2020	29.33	30.02	29.14	30.00	30.00	176,000
Oct 09, 2020	29.62	29.62	29.03	29.31	29.31	125,200
Oct 08, 2020	29.40	29.47	28.91	29.22	29.22	128,500
Oct 07, 2020	28.87	29.42	28.53	28.90	28.90	240,500
Oct 06, 2020	28.67	29.36	28.24	28.62	28.62	324,900
Oct 05, 2020	27.85	28.33	27.70	28.25	28.25	192,600
Oct 02, 2020	26.45	27.95	26.45	27.73	27.73	185,600
Oct 01, 2020	27.22	27.46	26.72	27.04	27.04	149,100
Sep 30, 2020	27.56	27.84	26.97	27.06	27.06	287,800
Sep 29, 2020	27.60	27.83	26.96	27.44	27.44	255,000
Sep 28, 2020	27.06	27.92	27.06	27.53	27.53	235,600
Sep 25, 2020	26.16	26.79	26.14	26.61	26.61	180,600
Sep 24, 2020	26.38	26.92	26.07	26.40	26.40	279,700
Sep 23, 2020	26.97	27.31	26.25	26.26	26.26	235,800
Sep 22, 2020	27.01	27.21	26.58	27.06	27.06	248,500
Sep 21, 2020	27.79	28.01	26.07	26.94	26.94	362,500
Sep 18, 2020	28.94	29.30	28.36	28.51	28.51	888,500
Sep 17, 2020	28.52	29.12	28.20	28.74	28.74	364,100
Sep 16, 2020	28.90	29.35	28.75	28.94	28.94	252,400
Sep 15, 2020	29.17	29.24	28.64	28.79	28.79	124,800
Sep 14, 2020	28.82	29.22	28.67	28.92	28.92	156,400
Sep 11, 2020	28.72	28.94	28.24	28.60	28.60	210,000
Sep 10, 2020	29.25	29.31	28.55	28.69	28.69	162,500
Sep 09, 2020	29.35	29.59	28.97	29.16	29.16	200,600
Sep 08, 2020	29.53	29.53	28.73	28.90	28.90	279,800
Sep 04, 2020	30.19	30.47	29.69	29.75	29.75	143,900
Sep 03, 2020	30.79	30.82	29.50	29.67	29.67	134,800
Sep 03, 2020	0.1 Dividend
Sep 02, 2020	30.54	30.98	30.42	30.88	30.78	105,900
Sep 01, 2020	29.50	30.54	29.39	30.52	30.42	132,000
Aug 31, 2020	30.35	30.35	29.70	29.70	29.60	232,600
Aug 28, 2020	30.58	30.58	30.07	30.50	30.40	148,000
Aug 27, 2020	30.61	30.81	30.15	30.35	30.25	168,000
Aug 26, 2020	30.48	30.66	30.23	30.33	30.23	124,000
Aug 25, 2020	30.72	30.72	30.14	30.52	30.42	163,700
Aug 24, 2020	30.22	30.44	29.83	30.44	30.34	123,800
Aug 21, 2020	29.88	30.08	29.58	29.93	29.83	144,800
Aug 20, 2020	30.08	30.43	30.06	30.19	30.09	125,800
Aug 19, 2020	30.40	30.87	30.40	30.52	30.42	131,000
Aug 18, 2020	30.72	30.75	30.37	30.37	30.27	178,200
Aug 17, 2020	31.05	31.07	30.62	30.72	30.62	81,200
Aug 14, 2020	30.59	31.27	30.52	31.04	30.94	123,300
Aug 13, 2020	31.12	31.38	30.77	30.95	30.85	97,600
Aug 12, 2020	31.74	31.87	31.03	31.42	31.32	145,100
Aug 11, 2020	31.31	32.01	31.18	31.34	31.24	272,200
Aug 10, 2020	30.35	31.42	30.35	30.88	30.78	181,800
Aug 07, 2020	28.96	30.26	28.96	30.25	30.15	161,600
Aug 06, 2020	29.08	29.33	28.67	29.15	29.06	107,800
Aug 05, 2020	28.84	29.08	28.43	28.99	28.90	169,900
Aug 04, 2020	28.35	28.50	27.98	28.33	28.24	174,200
Aug 03, 2020	28.27	28.67	27.98	28.51	28.42	196,700
Jul 31, 2020	27.98	27.98	27.21	27.96	27.87	267,900
Jul 30, 2020	28.19	28.45	28.02	28.27	28.18	132,900
Jul 29, 2020	28.19	28.90	28.19	28.77	28.68	204,700
Jul 28, 2020	28.20	28.52	28.00	28.04	27.95	165,700
Jul 27, 2020	27.90	28.59	27.84	28.52	28.43	267,200
Jul 24, 2020	28.64	28.84	27.81	27.97	27.88	201,800
Jul 23, 2020	28.17	28.89	28.16	28.73	28.64	288,200
Jul 22, 2020	28.18	28.50	28.12	28.25	28.16	198,600
Jul 21, 2020	27.19	28.80	26.86	28.37	28.28	340,500
Jul 20, 2020	27.07	27.33	26.58	26.83	26.74	135,900
Jul 17, 2020	27.63	28.08	27.25	27.38	27.29	198,600
Jul 16, 2020	27.82	28.15	27.30	27.59	27.50	129,400
Jul 15, 2020	27.70	28.30	27.39	28.03	27.94	226,200
Jul 14, 2020	26.22	26.86	26.11	26.84	26.75	183,200
Jul 13, 2020	26.34	26.98	25.76	26.22	26.14	216,900
Jul 10, 2020	24.87	26.02	24.75	25.98	25.90	233,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,638.35+8.70(+0.24%)

Dow 3029,910.37+37.90(+0.13%)

Nasdaq12,205.85+111.44(+0.92%)

Mueller Industries, Inc. (MLI)

S&P 500
3,638.35
+8.70(+0.24%)

Dow 30
29,910.37
+37.90(+0.13%)

Nasdaq
12,205.85
+111.44(+0.92%)