Mueller Industries, Inc. (MLI)
NYSE: MLI · Real-Time Price · USD
71.60
+1.06 (1.50%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 71.55 | 72.22 | 70.95 | 71.60 | 71.60 | 1.50% | 741,503 |
| 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 |
| Jul 3, 2024 | 57.11 | 57.48 | 56.71 | 56.83 | 56.66 | -0.23% | 246,882 |
| Jul 2, 2024 | 56.12 | 57.53 | 56.10 | 56.96 | 56.79 | 1.55% | 523,699 |
| Jul 1, 2024 | 57.05 | 57.19 | 55.20 | 56.09 | 55.92 | -1.49% | 489,085 |
| Jun 28, 2024 | 57.21 | 57.92 | 56.48 | 56.94 | 56.77 | 0.67% | 3,147,175 |
| Jun 27, 2024 | 56.26 | 56.66 | 56.05 | 56.56 | 56.39 | 1.22% | 503,307 |
| Jun 26, 2024 | 56.52 | 56.82 | 55.79 | 55.88 | 55.71 | -1.93% | 716,356 |
| Jun 25, 2024 | 56.50 | 57.02 | 55.92 | 56.98 | 56.81 | 0.58% | 721,498 |
| Jun 24, 2024 | 56.03 | 56.96 | 55.72 | 56.65 | 56.48 | 1.74% | 575,081 |
| Jun 21, 2024 | 55.39 | 55.91 | 54.31 | 55.68 | 55.51 | 0.43% | 3,121,302 |
| Jun 20, 2024 | 54.60 | 56.40 | 54.58 | 55.44 | 55.27 | 0.47% | 615,993 |
| Jun 18, 2024 | 55.00 | 55.60 | 54.57 | 55.18 | 55.01 | 0.07% | 571,641 |
| Jun 17, 2024 | 54.70 | 55.41 | 54.01 | 55.14 | 54.97 | 0.46% | 604,168 |
| Jun 14, 2024 | 55.67 | 55.67 | 54.13 | 54.89 | 54.72 | -3.02% | 612,450 |
| Jun 13, 2024 | 55.54 | 56.65 | 55.33 | 56.60 | 56.43 | 1.42% | 616,071 |
| Jun 12, 2024 | 55.65 | 56.50 | 55.02 | 55.81 | 55.64 | 3.08% | 609,070 |
| Jun 11, 2024 | 54.47 | 54.73 | 53.53 | 54.14 | 53.98 | -1.44% | 558,550 |
| Jun 10, 2024 | 54.78 | 55.43 | 54.39 | 54.93 | 54.76 | -0.72% | 660,735 |
| Jun 7, 2024 | 55.48 | 55.98 | 54.97 | 55.33 | 55.16 | -1.32% | 495,864 |
| Jun 6, 2024 | 56.36 | 56.93 | 55.65 | 56.07 | 55.70 | -0.99% | 535,997 |
| Jun 5, 2024 | 56.34 | 56.94 | 56.00 | 56.63 | 56.26 | 0.89% | 357,688 |
| Jun 4, 2024 | 56.93 | 57.45 | 55.84 | 56.13 | 55.76 | -1.94% | 448,372 |
| Jun 3, 2024 | 59.10 | 59.16 | 56.90 | 57.24 | 56.86 | -2.83% | 505,059 |
| May 31, 2024 | 58.51 | 59.08 | 57.76 | 58.91 | 58.52 | 1.13% | 688,330 |
| May 30, 2024 | 56.95 | 58.31 | 56.95 | 58.25 | 57.87 | 2.77% | 697,566 |
| May 29, 2024 | 56.12 | 56.83 | 55.50 | 56.68 | 56.31 | -0.26% | 497,464 |
| May 28, 2024 | 59.30 | 59.30 | 56.73 | 56.83 | 56.45 | -3.84% | 516,097 |
| May 24, 2024 | 58.68 | 59.12 | 58.11 | 59.10 | 58.71 | 1.44% | 467,245 |
| May 23, 2024 | 58.63 | 58.66 | 57.80 | 58.26 | 57.87 | -0.19% | 437,567 |
| May 22, 2024 | 58.71 | 59.16 | 58.12 | 58.37 | 57.98 | -0.92% | 428,832 |
| May 21, 2024 | 58.24 | 58.92 | 58.12 | 58.91 | 58.52 | 0.87% | 520,577 |
| May 20, 2024 | 57.47 | 58.59 | 57.19 | 58.40 | 58.01 | 1.55% | 559,574 |
| May 17, 2024 | 58.48 | 58.48 | 57.32 | 57.51 | 57.13 | -1.30% | 730,870 |
| May 16, 2024 | 58.89 | 58.99 | 57.63 | 58.27 | 57.88 | -1.37% | 675,634 |
| May 15, 2024 | 60.04 | 60.31 | 58.82 | 59.08 | 58.69 | -0.71% | 741,707 |
| May 14, 2024 | 59.16 | 59.85 | 58.51 | 59.50 | 59.11 | 2.11% | 653,094 |
| May 13, 2024 | 59.71 | 59.76 | 58.26 | 58.27 | 57.88 | -1.69% | 462,545 |
| May 10, 2024 | 59.00 | 59.35 | 58.45 | 59.27 | 58.88 | 0.70% | 387,772 |
| May 9, 2024 | 58.40 | 58.98 | 58.13 | 58.86 | 58.47 | 0.91% | 435,779 |
| May 8, 2024 | 58.32 | 58.80 | 57.74 | 58.33 | 57.94 | -0.55% | 400,969 |
| May 7, 2024 | 58.18 | 59.33 | 58.12 | 58.65 | 58.26 | 1.12% | 538,818 |
| May 6, 2024 | 57.25 | 58.27 | 57.25 | 58.00 | 57.62 | 2.09% | 444,948 |