Indicators

Mueller Industries (NY: MLI )

54.14 -0.79 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	21.49	21.63	21.35	21.50	307,694	+0.06(+0.27%)
Feb 26, 2016	21.56	21.64	21.33	21.45	257,530	-0.05(-0.23%)
Feb 25, 2016	21.53	21.53	21.29	21.50	191,108	-0.01(-0.04%)
Feb 24, 2016	20.97	21.51	20.88	21.50	132,273	+0.26(+1.24%)
Feb 23, 2016	21.56	21.67	21.23	21.24	220,446	-0.40(-1.86%)
Feb 22, 2016	21.44	21.68	21.34	21.64	383,541	+0.49(+2.33%)
Feb 19, 2016	21.04	21.34	21.00	21.15	194,539	+0.08(+0.39%)
Feb 18, 2016	21.24	21.35	20.85	21.07	296,572	-0.13(-0.62%)
Feb 17, 2016	21.23	21.45	21.12	21.20	512,211	+0.11(+0.51%)
Feb 16, 2016	21.04	21.40	20.80	21.09	358,043	+0.26(+1.26%)
Feb 12, 2016	20.88	20.83	20.83	20.83	506,015	+0.17(+0.83%)
Feb 11, 2016	20.59	21.00	20.45	20.66	397,439	-0.28(-1.33%)
Feb 10, 2016	21.01	21.30	20.93	20.94	289,471	-0.02(-0.08%)
Feb 09, 2016	20.79	21.11	20.73	20.95	274,035	-0.12(-0.58%)
Feb 08, 2016	20.30	21.09	20.13	21.08	396,742	+0.60(+2.92%)
Feb 05, 2016	20.49	20.62	20.40	20.48	381,971	-0.13(-0.64%)
Feb 04, 2016	20.51	21.08	20.45	20.61	263,931	+0.14(+0.68%)
Feb 03, 2016	20.78	20.78	20.26	20.47	390,479	-0.17(-0.83%)
Feb 02, 2016	20.22	20.96	20.04	20.64	317,298	+0.18(+0.88%)

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.