Mueller Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	89.23	89.47	85.51	87.90	87.90	-4.14%	3,140,568
Nov 21, 2024	91.70	93.01	90.80	91.70	91.70	0.77%	571,583
Nov 20, 2024	91.28	92.69	90.45	91.00	91.00	0.35%	622,818
Nov 19, 2024	89.46	91.04	89.44	90.68	90.68	0.35%	407,946
Nov 18, 2024	89.16	91.17	88.74	90.36	90.36	1.89%	579,528
Nov 15, 2024	90.58	91.00	88.59	88.68	88.68	-1.63%	719,092
Nov 14, 2024	90.98	92.62	89.95	90.15	90.15	-0.93%	763,948
Nov 13, 2024	94.13	94.50	90.97	91.00	91.00	-2.62%	630,836
Nov 12, 2024	94.66	95.90	93.08	93.45	93.45	-1.98%	708,912
Nov 11, 2024	95.48	96.82	94.50	95.34	95.34	1.00%	691,988
Nov 8, 2024	93.40	95.09	92.65	94.40	94.40	0.95%	677,747
Nov 7, 2024	94.60	94.96	93.03	93.51	93.51	-1.57%	796,253
Nov 6, 2024	90.46	95.84	88.80	95.00	95.00	12.12%	1,725,324
Nov 5, 2024	82.43	84.88	82.06	84.73	84.73	2.08%	510,765
Nov 4, 2024	81.60	83.84	81.60	83.00	83.00	1.89%	600,889
Nov 1, 2024	83.00	83.21	81.32	81.46	81.46	-0.62%	930,182
Oct 31, 2024	83.39	83.88	81.94	81.97	81.97	-1.24%	774,303
Oct 30, 2024	83.00	84.06	82.74	83.00	83.00	-	620,972
Oct 29, 2024	82.25	83.08	81.64	83.00	83.00	-0.07%	551,852
Oct 28, 2024	82.40	83.41	81.76	83.06	83.06	1.48%	932,808
Oct 25, 2024	82.30	82.74	81.23	81.85	81.85	0.06%	1,023,640
Oct 24, 2024	81.28	81.84	80.55	81.80	81.80	0.99%	890,295
Oct 23, 2024	81.92	82.54	79.50	81.00	81.00	-1.48%	1,078,963
Oct 22, 2024	78.50	84.11	77.00	82.22	82.22	14.07%	1,953,161
Oct 21, 2024	72.36	72.47	71.25	72.08	72.08	-0.21%	863,877
Oct 18, 2024	74.11	74.11	72.07	72.23	72.23	-2.39%	862,257
Oct 17, 2024	74.40	74.99	73.43	74.00	74.00	-0.27%	468,646
Oct 16, 2024	73.61	74.83	73.37	74.20	74.20	1.84%	860,993
Oct 15, 2024	73.38	74.12	72.83	72.86	72.86	-0.76%	531,395
Oct 14, 2024	72.67	73.80	72.40	73.42	73.42	0.80%	566,852
Oct 11, 2024	71.63	73.28	71.63	72.84	72.84	2.30%	446,047
Oct 10, 2024	71.50	71.60	69.48	71.20	71.20	-1.45%	831,225
Oct 9, 2024	72.27	72.83	72.02	72.25	72.25	0.43%	718,087
Oct 8, 2024	71.90	72.35	70.87	71.94	71.94	0.07%	570,252
Oct 7, 2024	71.86	72.15	70.99	71.89	71.89	-1.03%	399,083
Oct 4, 2024	73.16	73.30	72.04	72.64	72.64	1.20%	426,617
Oct 3, 2024	72.02	72.56	71.16	71.78	71.78	-0.60%	530,342
Oct 2, 2024	72.48	73.14	72.07	72.21	72.21	-1.06%	512,832
Oct 1, 2024	73.88	74.23	72.17	72.98	72.98	-1.51%	640,002
Sep 30, 2024	72.10	74.11	71.95	74.10	74.10	2.77%	1,039,724
Sep 27, 2024	72.24	73.64	71.68	72.10	72.10	0.70%	651,989
Sep 26, 2024	71.55	72.22	70.95	71.60	71.60	1.50%	741,507
Sep 25, 2024	71.57	71.70	70.35	70.54	70.54	-1.25%	706,524
Sep 24, 2024	71.82	72.30	71.12	71.43	71.43	-0.53%	468,930
Sep 23, 2024	72.99	73.82	71.70	71.81	71.81	-1.03%	619,413
Sep 20, 2024	73.46	74.47	72.52	72.56	72.56	-1.49%	5,770,392
Sep 19, 2024	72.91	73.74	71.83	73.66	73.66	3.83%	833,579
Sep 18, 2024	71.48	72.55	70.54	70.94	70.94	-0.39%	1,008,806
Sep 17, 2024	71.20	72.43	70.83	71.22	71.22	1.02%	700,111
Sep 16, 2024	70.52	70.73	69.66	70.50	70.50	0.34%	612,825
Sep 13, 2024	69.44	70.96	68.92	70.26	70.26	2.93%	595,356
Sep 12, 2024	67.53	68.36	66.79	68.26	68.26	1.67%	505,587
Sep 11, 2024	66.80	67.41	65.24	67.14	67.14	0.01%	483,730
Sep 10, 2024	66.95	67.40	66.19	67.13	67.13	0.42%	601,956
Sep 9, 2024	66.42	67.47	66.16	66.85	66.85	1.46%	663,418
Sep 6, 2024	66.81	67.80	65.72	65.89	65.89	-1.47%	715,704
Sep 5, 2024	67.80	67.80	66.49	66.87	66.67	-1.47%	551,352
Sep 4, 2024	67.72	68.19	66.89	67.87	67.67	-1.08%	748,454
Sep 3, 2024	72.05	72.83	68.30	68.61	68.40	-5.64%	915,437
Aug 30, 2024	71.56	72.82	71.40	72.71	72.49	1.89%	602,163
Aug 29, 2024	70.40	71.80	70.01	71.36	71.14	1.99%	453,048
Aug 28, 2024	69.79	70.72	69.65	69.97	69.76	0.26%	680,146
Aug 27, 2024	70.37	70.63	69.43	69.79	69.58	-1.30%	450,064
Aug 26, 2024	71.34	71.71	70.66	70.71	70.50	-0.08%	536,157
Aug 23, 2024	69.69	71.27	69.11	70.77	70.56	2.39%	586,343
Aug 22, 2024	70.00	70.57	68.99	69.12	68.91	-1.44%	843,474
Aug 21, 2024	68.22	70.24	68.22	70.13	69.92	3.31%	769,256
Aug 20, 2024	68.80	68.94	67.82	67.88	67.68	-1.62%	458,131
Aug 19, 2024	68.42	69.06	67.84	69.00	68.79	0.79%	430,858
Aug 16, 2024	68.36	69.39	67.95	68.46	68.25	0.01%	749,093
Aug 15, 2024	68.92	69.55	68.22	68.45	68.24	1.53%	794,959
Aug 14, 2024	68.10	68.36	67.27	67.42	67.22	-0.44%	645,560
Aug 13, 2024	67.49	68.04	66.80	67.72	67.52	1.09%	824,871
Aug 12, 2024	67.97	67.97	66.43	66.99	66.79	-1.64%	547,880
Aug 9, 2024	67.49	68.17	66.85	68.11	67.90	1.17%	430,826
Aug 8, 2024	67.54	67.67	66.50	67.32	67.12	1.46%	561,755
Aug 7, 2024	68.97	69.60	66.22	66.35	66.15	-2.24%	913,095
Aug 6, 2024	65.51	68.82	65.00	67.87	67.67	3.60%	914,507
Aug 5, 2024	62.75	66.29	62.74	65.51	65.31	-2.18%	824,955
Aug 2, 2024	65.89	67.21	65.00	66.97	66.77	-2.43%	948,164
Aug 1, 2024	70.79	71.50	66.89	68.64	68.43	-3.24%	941,150
Jul 31, 2024	70.70	72.68	69.02	70.94	70.73	0.87%	975,681
Jul 30, 2024	69.49	70.75	68.77	70.33	70.12	1.99%	774,307
Jul 29, 2024	70.01	70.91	68.87	68.96	68.75	-1.67%	952,789
Jul 26, 2024	69.92	70.58	68.74	70.13	69.92	2.83%	831,463
Jul 25, 2024	65.97	68.94	65.96	68.20	67.99	3.92%	936,032
Jul 24, 2024	66.66	67.78	65.41	65.63	65.43	-1.88%	1,039,690
Jul 23, 2024	63.12	67.82	62.56	66.89	66.69	3.95%	1,165,705
Jul 22, 2024	63.26	64.43	62.39	64.35	64.16	2.42%	540,817
Jul 19, 2024	63.44	64.02	62.72	62.83	62.64	-0.93%	685,846
Jul 18, 2024	64.14	65.11	63.07	63.42	63.23	-1.60%	526,883
Jul 17, 2024	63.66	65.45	63.66	64.45	64.26	0.39%	983,196
Jul 16, 2024	62.07	64.60	61.48	64.20	64.01	4.46%	918,361
Jul 15, 2024	60.38	62.37	60.35	61.46	61.27	2.60%	653,112
Jul 12, 2024	60.01	60.87	59.70	59.90	59.72	1.01%	548,768
Jul 11, 2024	58.42	59.91	58.31	59.30	59.12	3.58%	526,609
Jul 10, 2024	56.07	57.58	56.07	57.25	57.08	2.73%	521,054
Jul 9, 2024	56.35	56.58	55.72	55.73	55.56	-1.36%	534,636
Jul 8, 2024	57.15	57.45	56.34	56.50	56.33	-0.26%	540,705
Jul 5, 2024	56.71	56.91	55.73	56.65	56.48	-0.32%	352,619