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 (%)
May 29, 2020	25.10	25.54	24.80	25.20	347,265	-0.32(-1.25%)
May 28, 2020	27.20	27.20	25.37	25.52	288,067	-1.05(-3.97%)
May 27, 2020	25.70	26.69	25.68	26.58	318,554	+1.52(+6.05%)
May 26, 2020	25.19	25.41	24.66	25.06	310,264	+1.09(+4.55%)
May 22, 2020	24.07	24.07	23.55	23.97	319,743	+0.16(+0.67%)
May 21, 2020	24.19	24.33	23.73	23.81	197,564	-0.41(-1.71%)
May 20, 2020	23.33	24.37	22.98	24.22	308,177	+1.45(+6.36%)
May 19, 2020	23.33	23.90	22.76	22.77	210,430	-0.88(-3.74%)
May 18, 2020	22.43	23.84	22.43	23.66	347,800	+2.36(+11.09%)
May 15, 2020	20.95	21.56	20.78	21.30	297,959	+0.41(+1.98%)
May 14, 2020	20.37	21.15	19.68	20.88	420,752	-0.10(-0.49%)
May 13, 2020	21.79	21.96	20.84	20.99	271,209	-1.12(-5.07%)
May 12, 2020	23.97	23.97	22.00	22.11	244,727	-1.90(-7.92%)
May 11, 2020	23.92	24.07	23.07	24.01	219,998	-0.47(-1.92%)
May 08, 2020	23.69	24.54	23.69	24.48	251,204	+1.47(+6.38%)
May 07, 2020	23.11	23.26	22.77	23.01	191,662	+0.43(+1.92%)
May 06, 2020	23.34	23.34	22.45	22.58	169,033	-0.76(-3.27%)
May 05, 2020	23.31	24.00	23.15	23.34	292,946	+0.40(+1.72%)
May 04, 2020	23.48	23.62	22.15	22.94	200,777	-0.96(-4.02%)

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.