Mail

MLI - Mueller Industries, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 21, 2020	31.81	31.70	30.68	30.92	30.92	70,849
Jan 17, 2020	32.25	32.25	31.74	32.07	32.07	107,200
Jan 16, 2020	31.90	32.15	31.68	32.04	32.04	114,100
Jan 15, 2020	31.15	31.63	31.15	31.58	31.58	125,400
Jan 14, 2020	31.42	31.66	31.14	31.22	31.22	143,200
Jan 13, 2020	30.93	31.61	30.88	31.60	31.60	100,200
Jan 10, 2020	30.88	31.17	30.70	31.00	31.00	129,900
Jan 09, 2020	31.13	31.19	30.85	30.94	30.94	124,500
Jan 08, 2020	31.03	31.28	30.95	31.00	31.00	104,900
Jan 07, 2020	31.29	31.37	30.95	31.10	31.10	129,600
Jan 06, 2020	31.50	31.53	31.26	31.33	31.33	159,200
Jan 03, 2020	31.16	31.69	31.13	31.67	31.67	210,600
Jan 02, 2020	31.91	32.00	31.43	31.68	31.68	148,800
Dec 31, 2019	31.76	32.27	31.74	31.75	31.75	198,600
Dec 30, 2019	31.69	32.12	31.59	31.90	31.90	126,900
Dec 27, 2019	32.08	32.14	31.69	31.75	31.75	109,100
Dec 26, 2019	31.99	32.12	31.78	32.08	32.08	74,500
Dec 24, 2019	32.14	32.31	31.88	31.94	31.94	115,200
Dec 23, 2019	31.28	32.18	31.08	32.14	32.14	194,300
Dec 20, 2019	31.26	31.54	31.18	31.20	31.20	1,540,500
Dec 19, 2019	31.76	31.95	31.14	31.26	31.26	246,900
Dec 18, 2019	31.97	31.97	31.13	31.76	31.76	194,500
Dec 17, 2019	32.19	32.21	31.50	31.76	31.76	251,900
Dec 16, 2019	32.38	32.69	31.98	32.04	32.04	219,100
Dec 13, 2019	32.34	32.54	31.83	31.94	31.94	219,200
Dec 12, 2019	32.13	32.80	31.93	32.45	32.45	167,200
Dec 11, 2019	31.91	32.21	31.81	32.17	32.17	132,400
Dec 10, 2019	31.88	32.08	31.70	31.81	31.81	345,700
Dec 09, 2019	32.31	32.71	31.93	31.98	31.98	322,500
Dec 06, 2019	32.01	32.65	31.97	32.53	32.53	319,800
Dec 05, 2019	31.52	31.92	31.31	31.86	31.86	189,400
Dec 05, 2019	0.1 Dividend
Dec 04, 2019	31.43	31.84	31.28	31.48	31.38	170,500
Dec 03, 2019	30.73	31.18	30.57	31.16	31.06	130,800
Dec 02, 2019	31.55	31.60	31.02	31.12	31.02	123,400
Nov 29, 2019	31.46	31.56	31.25	31.39	31.29	51,100
Nov 27, 2019	31.63	31.71	31.32	31.62	31.52	112,900
Nov 26, 2019	31.64	31.99	31.45	31.62	31.52	125,500
Nov 25, 2019	31.05	32.00	30.84	31.80	31.70	157,600
Nov 22, 2019	30.92	31.05	30.57	30.96	30.86	81,600
Nov 21, 2019	30.82	30.83	30.52	30.67	30.57	126,700
Nov 20, 2019	30.52	31.01	30.43	30.66	30.56	210,200
Nov 19, 2019	31.19	31.29	30.58	30.65	30.55	239,100
Nov 18, 2019	31.38	31.63	30.82	31.05	30.95	131,500
Nov 15, 2019	31.92	31.92	31.36	31.59	31.49	153,900
Nov 14, 2019	31.22	31.71	31.09	31.63	31.53	269,900
Nov 13, 2019	31.36	31.67	31.20	31.27	31.17	181,200
Nov 12, 2019	31.61	31.99	31.52	31.70	31.60	147,900
Nov 11, 2019	31.48	31.80	31.42	31.56	31.46	96,700
Nov 08, 2019	31.65	31.95	31.42	31.87	31.77	133,600
Nov 07, 2019	31.57	32.01	31.57	31.67	31.57	266,000
Nov 06, 2019	31.74	31.74	31.10	31.19	31.09	228,900
Nov 05, 2019	32.00	32.08	31.71	31.88	31.78	168,800
Nov 04, 2019	31.81	31.87	31.35	31.87	31.77	204,100
Nov 01, 2019	31.04	31.50	30.96	31.38	31.28	213,100
Oct 31, 2019	30.50	30.78	30.14	30.77	30.67	239,700
Oct 30, 2019	30.67	30.91	30.36	30.64	30.54	212,500
Oct 29, 2019	30.58	31.23	30.58	30.81	30.71	245,600
Oct 28, 2019	31.00	31.16	30.64	30.86	30.76	249,100
Oct 25, 2019	30.81	31.01	30.72	30.85	30.75	164,600
Oct 24, 2019	30.63	30.79	30.30	30.73	30.63	183,300
Oct 23, 2019	30.17	30.79	29.93	30.72	30.62	263,000
Oct 22, 2019	29.85	30.55	29.20	30.00	29.90	300,800
Oct 21, 2019	28.95	29.48	28.95	29.21	29.12	242,500
Oct 18, 2019	28.77	29.01	28.37	28.44	28.35	228,100
Oct 17, 2019	28.43	28.98	28.42	28.94	28.85	180,500
Oct 16, 2019	27.86	28.38	27.86	28.25	28.16	205,900
Oct 15, 2019	28.00	28.39	27.73	27.91	27.82	159,500
Oct 14, 2019	27.87	28.01	27.50	27.93	27.84	124,100
Oct 11, 2019	27.89	28.62	27.89	28.11	28.02	139,900
Oct 10, 2019	27.20	27.53	27.02	27.29	27.20	159,500
Oct 09, 2019	27.19	27.19	26.68	27.02	26.93	238,800
Oct 08, 2019	27.06	27.28	26.82	26.89	26.80	211,000
Oct 07, 2019	27.32	27.72	27.14	27.34	27.25	410,200
Oct 04, 2019	27.12	27.56	26.96	27.36	27.27	187,300
Oct 03, 2019	27.17	27.53	26.88	27.16	27.07	200,600
Oct 02, 2019	27.31	27.73	27.08	27.36	27.27	212,200
Oct 01, 2019	28.98	29.42	27.68	27.70	27.61	201,900
Sep 30, 2019	28.43	29.00	28.22	28.68	28.59	313,000
Sep 27, 2019	28.97	28.97	28.37	28.37	28.28	228,200
Sep 26, 2019	29.32	29.43	28.66	28.77	28.68	130,700
Sep 25, 2019	28.69	29.53	28.69	29.43	29.34	159,400
Sep 24, 2019	28.91	29.00	28.48	28.68	28.59	248,200
Sep 23, 2019	28.83	29.23	28.74	28.91	28.82	156,200
Sep 20, 2019	29.19	29.48	28.93	29.17	29.08	766,800
Sep 19, 2019	29.39	29.78	29.14	29.22	29.13	180,700
Sep 18, 2019	29.44	29.44	28.97	29.37	29.28	281,800
Sep 17, 2019	29.16	29.55	28.93	29.47	29.38	131,300
Sep 16, 2019	29.23	29.71	29.17	29.40	29.31	247,600
Sep 13, 2019	29.53	29.64	29.07	29.39	29.30	147,100
Sep 12, 2019	28.70	29.09	28.23	29.04	28.95	299,700
Sep 11, 2019	28.05	28.79	27.91	28.78	28.69	182,900
Sep 10, 2019	27.32	28.07	27.03	27.90	27.81	141,800
Sep 09, 2019	26.76	27.24	26.48	27.23	27.14	169,800
Sep 06, 2019	26.93	26.97	26.62	26.63	26.55	89,100
Sep 05, 2019	26.55	27.37	26.35	26.85	26.76	127,700
Sep 05, 2019	0.1 Dividend
Sep 04, 2019	26.53	26.59	25.94	26.19	26.01	138,100
Sep 03, 2019	25.98	26.17	25.43	26.08	25.90	205,600
Aug 30, 2019	26.43	26.74	26.26	26.36	26.18	116,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...