Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Mueller Industries, Inc. (MLI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
54.41+1.56 (+2.95%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 202254.1754.7152.3553.2253.22182,000
May 23, 202254.8355.0053.6554.4454.44451,900
May 20, 202253.2354.4652.8554.4154.41301,000
May 19, 202252.7053.4052.0052.8552.85582,400
May 18, 202253.3754.4953.0053.1453.14465,200
May 17, 202253.2854.5053.0754.0454.04203,700
May 16, 202253.0053.0852.0252.5152.51189,700
May 13, 202253.9154.1052.5153.1053.10222,700
May 12, 202252.1853.3651.9753.3053.30338,000
May 11, 202252.7053.3652.0452.2452.24236,400
May 10, 202253.9754.2851.9052.4752.47234,500
May 09, 202253.2254.0652.8453.4453.44224,500
May 06, 202254.4454.6853.4554.0654.06222,200
May 05, 202255.8856.1353.8354.6254.62286,000
May 04, 202255.1356.6354.7356.4056.40467,000
May 03, 202254.1655.6853.6555.1255.12266,400
May 02, 202254.0055.1652.9054.1954.19268,500
Apr 29, 202255.9456.1653.8554.1554.15341,500
Apr 28, 202255.5056.3254.3456.1856.18313,300
Apr 27, 202255.1155.9954.2955.0055.00353,200
Apr 26, 202256.5857.0454.4454.8654.86492,800
Apr 25, 202257.0557.3155.3257.2857.28328,100
Apr 22, 202259.4259.5857.1257.3457.34318,500
Apr 21, 202260.2060.7859.2359.7459.74333,900
Apr 20, 202257.0060.9957.0059.6659.66462,900
Apr 19, 202252.4056.4652.4056.3256.32441,400
Apr 18, 202252.9653.9952.1052.4652.46329,500
Apr 14, 202253.1453.6052.9353.1553.15366,800
Apr 13, 202252.0753.2852.0753.0153.01219,500
Apr 12, 202252.3253.5851.9152.0652.06328,700
Apr 11, 202251.8152.5051.6251.9051.90309,100
Apr 08, 202252.0453.0151.5551.6751.67311,000
Apr 07, 202252.0152.4151.7952.0552.05401,100
Apr 06, 202252.3452.7451.7952.1152.11338,000
Apr 05, 202254.0554.5552.4152.6452.64291,500
Apr 04, 202255.0855.0953.9454.2654.26361,000
Apr 01, 202255.3055.3353.8755.2455.24467,700
Mar 31, 202255.0155.6553.7754.1754.17572,400
Mar 30, 202258.4058.4054.9455.2355.23286,900
Mar 29, 202257.4858.6057.2958.3658.36370,200
Mar 28, 202256.7856.9955.9256.9956.99250,100
Mar 25, 202257.2057.5456.3957.0857.08208,900
Mar 24, 202258.0358.2457.1357.5657.56286,300
Mar 23, 202259.3759.5557.7657.8657.86228,900
Mar 22, 202262.5362.8359.0559.7759.77354,200
Mar 21, 202260.7462.4760.7062.2462.24346,400
Mar 18, 202259.0260.5558.5760.5560.551,463,000
Mar 17, 202257.3958.8656.6558.7758.77258,500
Mar 16, 202257.0958.1456.8357.9157.91243,400
Mar 15, 202255.6756.6255.0856.5856.58247,000
Mar 14, 202255.4855.7454.2455.2655.26271,800
Mar 11, 202255.7556.4354.9255.0555.05342,900
Mar 10, 202254.9055.3954.6555.3055.30320,100
Mar 09, 202256.2656.7255.6155.9055.90220,800
Mar 08, 202255.7656.5554.8755.3555.35180,100
Mar 07, 202255.8255.9354.8555.1555.15416,400
Mar 04, 202256.6456.6455.1255.5555.55382,600
Mar 03, 202256.7358.1856.1057.5957.59284,800
Mar 02, 202255.2856.9355.0656.6656.66425,000
Mar 01, 202257.1157.5753.7754.5954.59614,600
Feb 28, 202256.8957.4556.2057.0557.05508,800
Feb 25, 202256.4157.7256.2557.4957.49490,500
Feb 24, 202256.0156.8955.3956.2756.27578,200
Feb 23, 202258.5958.6856.7957.3157.31423,500
Feb 22, 202258.6959.1057.4057.9857.98361,400
Feb 18, 202257.8058.8256.4658.5058.50718,000
Feb 17, 202257.9458.2957.3557.7457.74308,600
Feb 16, 202257.3658.9856.9958.4358.43281,300
Feb 15, 202258.4458.4456.8357.2957.29373,500
Feb 14, 202258.3258.6857.2657.8157.81446,900
Feb 11, 202257.0358.2856.6857.9357.93269,400
Feb 10, 202256.7457.9056.4657.0557.05290,300
Feb 09, 202256.6757.6056.6357.5757.57293,800
Feb 08, 202255.5956.9255.3356.3156.31252,800
Feb 07, 202255.2056.0155.0955.3955.39318,800
Feb 04, 202255.3155.4653.4155.1855.18483,600
Feb 03, 202254.5756.3854.1255.5555.55391,400
Feb 02, 202254.6755.0053.2454.7754.77323,000
Feb 01, 202253.0055.2253.0054.6954.69476,000
Jan 31, 202251.1251.6850.4451.6651.66331,000
Jan 28, 202250.9551.5549.4251.5251.52229,200
Jan 27, 202253.0153.7950.4350.6950.69305,600
Jan 26, 202253.9755.1051.9552.6452.64244,300
Jan 25, 202253.8454.0051.6753.2153.21209,800
Jan 24, 202252.7154.5551.1754.2454.24434,100
Jan 21, 202254.2855.5753.3553.5053.50411,900
Jan 20, 202256.7357.2054.1954.3154.31326,500
Jan 19, 202257.7457.9056.4056.4956.49283,000
Jan 18, 202257.6658.7356.7457.2457.24239,300
Jan 14, 202257.4058.1656.8958.0958.09208,800
Jan 13, 202258.2559.0357.7057.9457.94164,500
Jan 12, 202258.2058.8257.3957.7157.71211,200
Jan 11, 202258.9059.1256.8757.5957.59219,400
Jan 10, 202259.2659.5258.0658.8658.86260,600
Jan 07, 202258.9660.3158.6459.3859.38352,300
Jan 06, 202258.6859.6458.0359.2059.20227,100
Jan 05, 202259.5460.1158.2458.3058.30374,900
Jan 04, 202259.2560.0158.7959.4159.41176,300
Jan 03, 202259.7760.5458.4358.8858.88280,400
Dec 31, 202159.1659.5958.6959.3659.36158,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement