Skip to main content

Mueller Industries (NY: MLI )

54.14 -0.79 (-1.44%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 10.46 10.54 10.39 10.48 190,286 +0.05(+0.44%)
Dec 30, 2002 10.49 10.49 10.28 10.44 251,116 -0.08(-0.73%)
Dec 27, 2002 10.62 10.62 10.50 10.51 79,286 -0.09(-0.87%)
Dec 26, 2002 10.60 10.81 10.60 10.61 114,899 +0.02(+0.15%)
Dec 24, 2002 10.71 10.72 10.54 10.59 112,820 -0.14(-1.29%)
Dec 23, 2002 10.54 10.80 10.54 10.73 140,375 +0.12(+1.09%)
Dec 20, 2002 10.64 10.67 10.52 10.61 199,904 +0.07(+0.69%)
Dec 19, 2002 10.64 10.66 10.36 10.54 323,643 -0.16(-1.47%)
Dec 18, 2002 11.07 11.07 10.64 10.70 255,275 -0.39(-3.51%)
Dec 17, 2002 11.15 11.24 11.04 11.09 94,623 -0.07(-0.62%)
Dec 16, 2002 11.10 11.19 11.06 11.16 147,654 +0.02(+0.17%)
Dec 13, 2002 11.18 11.19 10.87 11.14 237,078 -0.08(-0.75%)
Dec 12, 2002 10.86 11.25 10.84 11.22 166,110 +0.37(+3.44%)
Dec 11, 2002 10.69 10.90 10.69 10.85 203,284 -0.00(-0.04%)
Dec 10, 2002 10.62 10.85 10.60 10.85 188,466 +0.19(+1.80%)
Dec 09, 2002 10.67 10.79 10.58 10.66 163,511 -0.30(-2.77%)
Dec 06, 2002 10.89 11.02 10.88 10.96 132,316 +0.03(+0.28%)
Dec 05, 2002 11.12 11.12 10.87 10.93 131,796 -0.20(-1.83%)
Dec 04, 2002 11.37 11.37 11.13 11.14 115,939 -0.25(-2.20%)
Dec 03, 2002 11.41 11.58 11.28 11.39 235,778 -0.04(-0.34%)
Dec 02, 2002 11.22 11.63 11.21 11.43 350,158 +0.26(+2.31%)
Nov 29, 2002 11.14 11.30 11.06 11.17 135,956 +0.08(+0.69%)
Nov 27, 2002 10.79 11.09 10.78 11.09 148,434 +0.36(+3.33%)
Nov 26, 2002 10.92 10.92 10.67 10.73 248,516 -0.19(-1.73%)
Nov 25, 2002 10.79 10.92 10.75 10.92 166,370 +0.13(+1.25%)
Nov 22, 2002 10.81 10.86 10.71 10.79 109,180 -0.05(-0.43%)
Nov 21, 2002 10.58 10.84 10.55 10.83 309,605 +0.25(+2.40%)
Nov 20, 2002 10.45 10.58 10.39 10.58 245,137 +0.13(+1.22%)
Nov 19, 2002 10.75 10.82 10.41 10.45 238,118 -0.26(-2.44%)
Nov 18, 2002 10.87 10.96 10.57 10.71 219,401 -0.10(-0.92%)
Nov 15, 2002 10.67 10.87 10.67 10.81 149,213 +0.14(+1.30%)
Nov 14, 2002 10.44 10.81 10.44 10.67 199,385 +0.29(+2.78%)
Nov 13, 2002 10.44 10.59 10.31 10.39 147,394 -0.05(-0.48%)
Nov 12, 2002 10.23 10.52 10.23 10.44 132,316 +0.22(+2.11%)
Nov 11, 2002 10.35 10.35 10.22 10.22 153,893 -0.14(-1.34%)
Nov 08, 2002 10.46 10.54 10.26 10.36 147,394 -0.14(-1.32%)
Nov 07, 2002 10.75 10.76 10.42 10.50 203,804 -0.30(-2.81%)
Nov 06, 2002 10.58 10.83 10.54 10.80 188,726 +0.29(+2.74%)
Nov 05, 2002 10.63 10.63 10.23 10.51 338,720 -0.12(-1.16%)
Nov 04, 2002 10.62 10.75 10.53 10.64 313,245 -0.06(-0.54%)
Nov 01, 2002 10.29 10.69 10.28 10.69 254,495 +0.40(+3.93%)
Oct 31, 2002 10.04 10.41 10.04 10.29 427,885 +0.25(+2.53%)
Oct 30, 2002 9.963 10.06 9.906 10.04 233,699 +0.07(+0.73%)
Oct 29, 2002 9.986 9.998 9.759 9.963 175,469 -0.03(-0.27%)
Oct 28, 2002 10.04 10.06 9.971 9.990 180,668 -0.05(-0.46%)
Oct 25, 2002 10.09 10.15 9.971 10.04 282,310 -0.06(-0.61%)
Oct 24, 2002 10.27 10.34 10.12 10.10 115,419 -0.16(-1.54%)
Oct 23, 2002 10.00 10.26 9.925 10.26 128,417 +0.22(+2.15%)
Oct 22, 2002 10.32 10.32 10.00 10.04 110,480 -0.29(-2.83%)
Oct 21, 2002 10.12 10.38 10.12 10.33 232,659 +0.20(+1.94%)
Oct 18, 2002 10.15 10.19 10.08 10.14 156,492 -0.01(-0.11%)
Oct 17, 2002 10.29 10.33 10.08 10.15 298,427 +0.25(+2.49%)
Oct 16, 2002 10.14 10.23 9.848 9.902 314,804 -0.25(-2.46%)
Oct 15, 2002 9.886 10.39 9.886 10.15 457,259 +0.49(+5.10%)
Oct 14, 2002 9.659 9.682 9.563 9.659 112,560 +0.00(+0.04%)
Oct 11, 2002 9.471 9.859 9.471 9.656 303,106 +0.20(+2.16%)
Oct 10, 2002 9.248 9.521 9.175 9.452 165,850 +0.11(+1.15%)
Oct 09, 2002 9.456 9.536 9.317 9.344 251,375 -0.12(-1.30%)
Oct 08, 2002 9.521 9.625 9.398 9.467 316,884 -0.11(-1.16%)
Oct 07, 2002 9.617 9.690 9.571 9.579 408,648 -0.06(-0.60%)
Oct 04, 2002 9.917 10.00 9.579 9.636 302,067 -0.28(-2.83%)
Oct 03, 2002 10.08 10.16 9.886 9.917 222,001 -0.16(-1.60%)
Oct 02, 2002 10.27 10.44 10.00 10.08 335,861 -0.20(-1.91%)
Oct 01, 2002 9.963 10.27 9.906 10.27 258,394 +0.31(+3.13%)
Sep 30, 2002 9.867 10.04 9.617 9.963 271,652 +0.15(+1.53%)
Sep 27, 2002 10.06 10.06 9.779 9.813 304,926 -0.28(-2.82%)
Sep 26, 2002 9.867 10.15 9.856 10.10 254,755 +0.18(+1.86%)
Sep 25, 2002 9.836 9.979 9.809 9.913 323,383 +0.08(+0.82%)
Sep 24, 2002 10.00 10.05 9.794 9.832 51,990 -0.25(-2.44%)
Sep 23, 2002 10.17 10.19 10.01 10.08 340,280 -0.09(-0.87%)
Sep 20, 2002 10.14 10.23 10.00 10.17 343,919 +0.11(+1.07%)
Sep 19, 2002 10.23 10.24 10.06 10.06 230,319 -0.20(-1.91%)
Sep 18, 2002 10.27 10.32 10.18 10.26 278,151 -0.02(-0.19%)
Sep 17, 2002 10.28 10.32 10.12 10.27 267,233 +0.00(+0.00%)
Sep 16, 2002 10.35 10.35 10.23 10.27 147,914 -0.07(-0.71%)
Sep 13, 2002 10.35 10.36 10.19 10.35 267,493 -0.00(-0.04%)
Sep 12, 2002 10.39 10.44 10.35 10.35 325,462 -0.04(-0.37%)
Sep 11, 2002 10.42 10.47 10.39 10.39 200,684 +0.04(+0.41%)
Sep 10, 2002 10.27 10.35 10.15 10.35 361,076 +0.10(+0.94%)
Sep 09, 2002 10.14 10.30 10.06 10.25 206,143 +0.11(+1.10%)
Sep 06, 2002 10.01 10.18 10.01 10.14 217,841 +0.14(+1.38%)
Sep 05, 2002 10.17 10.18 9.948 10.00 753,867 -0.18(-1.81%)
Sep 04, 2002 9.975 10.19 9.902 10.19 226,680 +0.22(+2.16%)
Sep 03, 2002 10.27 10.27 9.963 9.971 350,678 -0.34(-3.28%)
Aug 30, 2002 10.31 10.56 10.31 10.31 201,204 -0.05(-0.45%)
Aug 29, 2002 10.34 10.49 10.10 10.36 298,947 +0.00(+0.00%)
Aug 28, 2002 10.54 10.54 10.33 10.36 593,995 -0.15(-1.43%)
Aug 27, 2002 10.62 10.66 10.51 10.51 181,708 +0.01(+0.11%)
Aug 26, 2002 10.39 10.52 10.27 10.49 148,953 +0.11(+1.04%)
Aug 23, 2002 10.64 10.67 10.39 10.39 171,050 -0.27(-2.53%)
Aug 22, 2002 10.50 10.66 10.46 10.66 269,052 +0.15(+1.47%)
Aug 21, 2002 10.35 10.50 10.31 10.50 590,356 +0.15(+1.49%)
Aug 20, 2002 10.48 10.66 10.33 10.35 347,299 +0.07(+0.71%)
Aug 16, 2002 10.24 10.33 10.12 10.27 279,711 +0.04(+0.38%)
Aug 15, 2002 9.986 10.31 9.986 10.24 264,893 +0.25(+2.50%)
Aug 14, 2002 10.04 10.06 9.809 9.986 397,470 -0.13(-1.29%)
Aug 13, 2002 10.04 10.27 10.04 10.12 410,468 +0.07(+0.65%)
Aug 12, 2002 9.913 10.09 9.829 10.05 422,945 +0.21(+2.11%)
Aug 07, 2002 9.771 9.848 9.425 9.844 317,144 +0.20(+2.03%)
Aug 06, 2002 9.290 9.690 9.275 9.648 227,720 +0.48(+5.20%)
Aug 05, 2002 9.656 9.675 9.163 9.171 273,472 -0.31(-3.29%)
Aug 02, 2002 9.917 9.917 9.467 9.482 155,452 -0.43(-4.38%)
Aug 01, 2002 9.929 10.02 9.798 9.917 235,778 -0.01(-0.08%)
Jul 31, 2002 10.19 10.19 9.921 9.925 296,088 -0.27(-2.68%)
Jul 30, 2002 10.29 10.29 9.963 10.20 347,039 -0.05(-0.53%)
Jul 29, 2002 9.656 10.25 9.656 10.25 325,982 +0.65(+6.81%)
Jul 26, 2002 9.540 9.598 9.329 9.598 256,055 +0.02(+0.24%)
Jul 25, 2002 9.617 9.829 9.421 9.575 321,303 -0.05(-0.56%)
Jul 24, 2002 9.232 9.644 9.082 9.629 542,524 +0.35(+3.73%)
Jul 23, 2002 9.713 9.790 9.232 9.282 496,772 -0.30(-3.13%)
Jul 22, 2002 10.04 10.11 9.417 9.582 484,035 -0.46(-4.60%)
Jul 19, 2002 10.48 10.48 10.00 10.04 400,069 -0.72(-6.72%)
Jul 17, 2002 10.91 11.14 10.73 10.77 686,279 -0.67(-5.82%)
Jul 12, 2002 11.35 11.67 11.35 11.43 339,240 +0.17(+1.50%)
Jul 11, 2002 11.72 11.72 11.20 11.26 355,877 -0.47(-4.00%)
Jul 10, 2002 11.86 11.89 11.66 11.73 420,606 -0.12(-0.97%)
Jul 09, 2002 11.94 11.94 11.85 11.85 160,391 -0.10(-0.81%)
Jul 08, 2002 11.88 11.94 11.88 11.94 158,832 +0.07(+0.55%)
Jul 05, 2002 11.64 11.93 11.64 11.88 171,309 +0.24(+2.08%)
Jul 04, 2002 11.92 11.93 11.54 11.64 321,823 +0.00(+0.00%)
Jul 03, 2002 11.92 11.93 11.54 11.64 321,823 -0.28(-2.39%)
Jul 02, 2002 12.12 12.13 11.58 11.92 500,672 -0.23(-1.93%)
Jul 01, 2002 12.21 12.21 12.10 12.16 183,267 -0.06(-0.47%)
Jun 28, 2002 12.12 12.44 12.04 12.21 535,246 +0.10(+0.79%)
Jun 27, 2002 12.02 12.12 11.87 12.12 232,919 +0.13(+1.12%)
Jun 26, 2002 12.08 12.08 11.91 11.98 239,937 -0.19(-1.55%)
Jun 25, 2002 12.24 12.27 12.12 12.17 400,329 -0.03(-0.25%)
Jun 21, 2002 12.18 12.27 12.15 12.20 315,844 +0.08(+0.63%)
Jun 20, 2002 12.09 12.29 12.05 12.13 229,799 +0.04(+0.32%)
Jun 19, 2002 12.10 12.31 12.08 12.09 286,989 -0.02(-0.19%)
Jun 18, 2002 12.29 12.31 12.06 12.11 250,596 -0.20(-1.62%)
Jun 17, 2002 12.00 12.31 11.99 12.31 261,514 +0.33(+2.73%)
Jun 14, 2002 12.06 12.06 11.91 11.98 331,701 -0.40(-3.23%)
Jun 12, 2002 12.37 12.44 12.36 12.38 198,085 +0.03(+0.28%)
Jun 11, 2002 12.43 12.48 12.35 12.35 139,595 -0.08(-0.68%)
Jun 10, 2002 12.49 12.53 12.43 12.43 51,990 -0.03(-0.28%)
Jun 07, 2002 12.43 12.54 12.33 12.47 203,024 -0.10(-0.83%)
Jun 06, 2002 12.68 12.69 12.52 12.57 466,098 -0.11(-0.85%)
Jun 05, 2002 12.60 12.70 12.58 12.68 316,884 -0.07(-0.54%)
May 31, 2002 12.75 12.86 12.71 12.75 223,300 -0.35(-2.67%)
May 28, 2002 13.22 13.27 13.03 13.10 220,441 -0.13(-1.02%)
May 27, 2002 13.43 13.46 13.19 13.23 148,693 +0.00(+0.00%)
May 24, 2002 13.43 13.46 13.19 13.23 144,534 -0.20(-1.46%)
May 23, 2002 13.16 13.46 13.16 13.43 453,100 +0.23(+1.72%)
May 22, 2002 13.08 13.21 13.08 13.20 365,755 +0.15(+1.12%)
May 21, 2002 13.09 13.12 13.04 13.06 212,902 -0.06(-0.44%)
May 20, 2002 13.10 13.11 13.07 13.11 362,116 +0.00(+0.03%)
May 17, 2002 13.00 13.12 12.94 13.11 339,760 +0.09(+0.68%)
May 16, 2002 13.05 13.11 12.97 13.02 340,540 -0.05(-0.35%)
May 15, 2002 13.04 13.08 12.98 13.07 318,964 +0.04(+0.32%)
May 14, 2002 12.79 13.07 12.75 13.03 311,165 +0.27(+2.11%)
May 13, 2002 12.54 12.79 12.50 12.76 242,277 +0.21(+1.69%)
May 10, 2002 12.91 12.92 12.51 12.54 217,581 -0.35(-2.72%)
May 09, 2002 12.87 12.98 12.80 12.89 77,986 +0.02(+0.12%)
May 08, 2002 12.77 12.92 12.77 12.88 350,158 +0.07(+0.54%)
May 07, 2002 13.01 13.03 12.81 12.81 247,476 -0.24(-1.83%)
May 06, 2002 13.10 13.16 13.04 13.05 220,181 -0.07(-0.50%)
May 03, 2002 13.06 13.19 13.03 13.11 570,080 +0.02(+0.15%)
May 02, 2002 13.02 13.10 13.02 13.09 369,655 +0.08(+0.59%)
May 01, 2002 13.10 13.15 12.91 13.02 228,240 -0.10(-0.73%)
Apr 30, 2002 13.00 13.16 12.98 13.11 285,689 +0.12(+0.89%)
Apr 29, 2002 13.13 13.16 12.87 13.00 213,682 -0.13(-1.00%)
Apr 26, 2002 13.08 13.27 13.08 13.13 493,913 +0.01(+0.09%)
Apr 25, 2002 13.10 13.12 13.01 13.12 294,788 +0.02(+0.15%)
Apr 24, 2002 13.28 13.36 13.10 13.10 242,537 -0.17(-1.25%)
Apr 23, 2002 13.18 13.35 13.16 13.26 112,560 +0.06(+0.44%)
Apr 22, 2002 13.51 13.52 13.19 13.21 220,961 -0.38(-2.83%)
Apr 19, 2002 13.60 13.63 13.54 13.59 160,651 -0.01(-0.06%)
Apr 18, 2002 13.77 13.81 13.54 13.60 303,626 -0.14(-1.04%)
Apr 17, 2002 13.79 13.82 13.68 13.74 200,684 -0.05(-0.39%)
Apr 16, 2002 13.72 13.86 13.58 13.79 356,657 -0.02(-0.17%)
Apr 15, 2002 13.87 13.93 13.76 13.82 197,565 -0.08(-0.55%)
Apr 12, 2002 13.77 13.91 13.71 13.89 308,825 +0.14(+1.01%)
Apr 11, 2002 13.77 13.98 13.75 13.76 451,280 -0.03(-0.20%)
Apr 10, 2002 13.75 13.79 13.70 13.78 310,125 +0.03(+0.22%)
Apr 09, 2002 13.58 13.84 13.58 13.75 875,526 +0.08(+0.56%)
Apr 08, 2002 13.50 13.68 13.43 13.68 374,854 +0.18(+1.31%)
Apr 05, 2002 13.36 13.52 13.35 13.50 317,664 +0.14(+1.07%)
Apr 04, 2002 13.27 13.37 13.27 13.36 157,792 +0.04(+0.29%)
Apr 03, 2002 13.41 13.41 13.27 13.32 214,982 -0.05(-0.40%)
Apr 02, 2002 13.48 13.48 13.31 13.37 209,783 -0.15(-1.08%)
Apr 01, 2002 13.46 13.53 13.37 13.52 281,270 +0.06(+0.43%)
Mar 29, 2002 13.46 13.47 13.41 13.46 594,515 +0.00(+0.00%)
Mar 28, 2002 13.46 13.47 13.41 13.46 594,515 +0.00(+0.03%)
Mar 27, 2002 13.39 13.46 13.31 13.46 301,027 +0.07(+0.52%)
Mar 26, 2002 13.39 13.44 13.27 13.39 2,339,590 +0.05(+0.37%)
Mar 25, 2002 13.24 13.46 13.24 13.34 183,267 +0.00(+0.03%)
Mar 22, 2002 13.46 13.46 13.31 13.33 167,670 -0.13(-0.97%)
Mar 21, 2002 13.48 13.50 13.37 13.46 160,391 +0.00(+0.00%)
Mar 20, 2002 13.62 13.62 13.35 13.46 202,764 -0.17(-1.21%)
Mar 19, 2002 13.41 13.64 13.41 13.63 416,707 +0.17(+1.29%)
Mar 18, 2002 13.35 13.50 13.35 13.46 213,682 +0.12(+0.87%)
Mar 15, 2002 13.08 13.38 13.08 13.34 216,542 -0.04(-0.29%)
Mar 14, 2002 13.33 13.41 13.28 13.38 405,009 +0.07(+0.52%)
Mar 13, 2002 13.27 13.38 13.16 13.31 386,032 -0.01(-0.09%)
Mar 12, 2002 13.27 13.44 13.08 13.32 377,973 +0.09(+0.67%)
Mar 11, 2002 12.69 13.23 12.69 13.23 578,918 +0.54(+4.24%)
Mar 08, 2002 12.71 12.79 12.58 12.69 267,233 +0.00(+0.00%)
Mar 07, 2002 12.96 12.96 12.62 12.69 211,083 -0.28(-2.14%)
Mar 06, 2002 12.71 13.02 12.69 12.97 211,342 +0.24(+1.87%)
Mar 05, 2002 12.79 12.83 12.69 12.73 213,162 -0.05(-0.42%)
Mar 04, 2002 12.46 12.85 12.46 12.79 217,581 +0.23(+1.81%)
Mar 01, 2002 12.33 12.56 12.33 12.56 193,146 +0.22(+1.78%)
Feb 28, 2002 12.35 12.42 12.27 12.34 169,750 -0.03(-0.22%)
Feb 27, 2002 12.08 12.41 12.08 12.37 193,406 +0.23(+1.93%)
Feb 26, 2002 11.96 12.15 11.96 12.13 204,324 +0.17(+1.42%)
Feb 25, 2002 12.04 12.04 11.85 11.96 126,857 -0.10(-0.80%)
Feb 22, 2002 11.89 12.06 11.83 12.06 205,883 +0.23(+1.95%)
Feb 21, 2002 11.96 12.06 11.83 11.83 270,092 -0.18(-1.54%)
Feb 20, 2002 11.89 12.02 11.87 12.01 278,151 +0.12(+1.04%)
Feb 19, 2002 11.98 12.01 11.85 11.89 216,282 -0.03(-0.29%)
Feb 18, 2002 12.02 12.17 11.89 11.93 410,728 +0.00(+0.00%)
Feb 15, 2002 12.02 12.17 11.89 11.93 410,728 -0.05(-0.45%)
Feb 14, 2002 12.27 12.31 11.94 11.98 294,008 -0.29(-2.35%)
Feb 13, 2002 12.18 12.31 12.15 12.27 273,472 +0.05(+0.44%)
Feb 12, 2002 12.29 12.29 12.08 12.21 116,459 -0.10(-0.81%)
Feb 11, 2002 12.10 12.40 12.06 12.31 141,415 +0.20(+1.65%)
Feb 08, 2002 11.64 12.12 11.52 12.11 366,015 +0.40(+3.45%)
Feb 07, 2002 12.41 12.41 11.65 11.71 571,379 -0.78(-6.28%)
Feb 06, 2002 12.41 12.59 12.41 12.49 435,423 +0.08(+0.65%)
Feb 05, 2002 12.25 12.50 12.23 12.41 178,588 +0.12(+0.97%)
Feb 04, 2002 12.41 12.46 12.25 12.29 252,155 -0.16(-1.27%)
Feb 01, 2002 12.69 12.70 12.45 12.45 183,527 -0.24(-1.88%)
Jan 31, 2002 12.65 12.75 12.58 12.69 116,719 +0.08(+0.67%)
Jan 30, 2002 12.62 12.66 12.47 12.61 178,588 -0.07(-0.52%)
Jan 29, 2002 12.63 12.68 12.41 12.67 355,877 +0.05(+0.37%)
Jan 28, 2002 12.50 12.63 12.49 12.63 1,559,726 +0.07(+0.58%)
Jan 25, 2002 12.34 12.56 12.24 12.55 232,399 +0.25(+2.06%)
Jan 24, 2002 12.25 12.38 12.18 12.30 184,047 +0.01(+0.09%)
Jan 23, 2002 12.14 12.29 12.14 12.29 132,056 +0.15(+1.24%)
Jan 22, 2002 12.31 12.46 12.05 12.14 883,845 -0.20(-1.59%)
Jan 21, 2002 12.52 12.69 12.33 12.33 259,954 +0.00(+0.00%)
Jan 18, 2002 12.52 12.69 12.33 12.33 142,715 -0.16(-1.29%)
Jan 17, 2002 12.39 12.50 12.35 12.49 101,382 +0.12(+1.00%)
Jan 16, 2002 12.50 12.50 12.37 12.37 180,668 -0.13(-1.02%)
Jan 15, 2002 12.57 12.69 12.45 12.50 131,017 -0.07(-0.52%)
Jan 14, 2002 12.94 12.94 12.56 12.56 160,131 -0.40(-3.09%)
Jan 11, 2002 13.00 13.08 12.96 12.96 223,820 -0.02(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.