Mueller Industries, Inc. (MLI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 56.06 | 57.04 | 55.83 | 56.09 | 56.09 | 690,200 |
| Apr 30, 2024 | 57.51 | 57.58 | 55.75 | 55.82 | 55.82 | 766,500 |
| Apr 29, 2024 | 57.53 | 58.35 | 56.77 | 58.07 | 58.07 | 715,300 |
| Apr 26, 2024 | 58.65 | 58.93 | 56.86 | 57.33 | 57.33 | 687,300 |
| Apr 25, 2024 | 57.44 | 58.96 | 57.04 | 58.41 | 58.41 | 1,152,300 |
| Apr 24, 2024 | 57.60 | 59.59 | 56.94 | 57.96 | 57.96 | 1,581,100 |
| Apr 23, 2024 | 54.45 | 57.65 | 54.09 | 57.44 | 57.44 | 1,276,300 |
| Apr 22, 2024 | 53.14 | 53.86 | 52.22 | 53.54 | 53.54 | 620,300 |
| Apr 19, 2024 | 52.10 | 53.08 | 51.98 | 52.28 | 52.28 | 1,216,600 |
| Apr 18, 2024 | 52.12 | 53.30 | 52.09 | 52.32 | 52.32 | 665,800 |
| Apr 17, 2024 | 52.71 | 52.98 | 51.81 | 51.97 | 51.97 | 753,900 |
| Apr 16, 2024 | 51.47 | 52.35 | 50.85 | 52.09 | 52.09 | 492,400 |
| Apr 15, 2024 | 52.24 | 52.48 | 51.24 | 51.75 | 51.75 | 378,000 |
| Apr 12, 2024 | 51.93 | 52.21 | 51.38 | 51.72 | 51.72 | 387,300 |
| Apr 11, 2024 | 51.80 | 52.44 | 51.34 | 52.25 | 52.25 | 439,800 |
| Apr 10, 2024 | 52.84 | 53.24 | 51.51 | 51.71 | 51.71 | 562,300 |
| Apr 09, 2024 | 54.19 | 54.39 | 53.12 | 53.96 | 53.96 | 393,200 |
| Apr 08, 2024 | 54.11 | 54.44 | 53.61 | 54.01 | 54.01 | 434,300 |
| Apr 05, 2024 | 52.87 | 53.89 | 52.87 | 53.85 | 53.85 | 403,400 |
| Apr 04, 2024 | 53.71 | 53.92 | 52.55 | 52.79 | 52.79 | 457,900 |
| Apr 03, 2024 | 51.96 | 53.59 | 51.88 | 53.20 | 53.20 | 513,000 |
| Apr 02, 2024 | 53.05 | 53.05 | 51.70 | 52.25 | 52.25 | 625,700 |
| Apr 01, 2024 | 54.26 | 54.34 | 53.14 | 53.54 | 53.54 | 481,500 |
| Mar 28, 2024 | 53.54 | 54.64 | 53.21 | 53.93 | 53.93 | 637,400 |
| Mar 27, 2024 | 53.15 | 53.52 | 52.78 | 53.40 | 53.40 | 733,000 |
| Mar 26, 2024 | 53.42 | 53.61 | 52.79 | 52.91 | 52.91 | 429,600 |
| Mar 25, 2024 | 54.11 | 54.35 | 53.19 | 53.20 | 53.20 | 358,000 |
| Mar 22, 2024 | 54.15 | 54.29 | 53.72 | 53.98 | 53.98 | 336,400 |
| Mar 21, 2024 | 52.99 | 54.39 | 52.81 | 54.21 | 54.21 | 626,600 |
| Mar 20, 2024 | 52.20 | 52.69 | 51.74 | 52.63 | 52.63 | 700,200 |
| Mar 19, 2024 | 52.12 | 52.66 | 52.04 | 52.27 | 52.27 | 563,400 |
| Mar 18, 2024 | 52.50 | 52.95 | 52.18 | 52.27 | 52.27 | 551,100 |
| Mar 15, 2024 | 51.28 | 52.60 | 51.28 | 52.40 | 52.40 | 3,999,600 |
| Mar 14, 2024 | 51.59 | 51.69 | 50.84 | 51.45 | 51.45 | 481,100 |
| Mar 14, 2024 | 0.2 Dividend | |||||
| Mar 13, 2024 | 51.86 | 52.09 | 51.27 | 51.89 | 51.69 | 648,900 |
| Mar 12, 2024 | 51.90 | 51.92 | 50.97 | 51.86 | 51.66 | 477,000 |
| Mar 11, 2024 | 51.85 | 52.22 | 51.46 | 51.95 | 51.75 | 854,000 |
| Mar 08, 2024 | 52.32 | 52.72 | 51.15 | 51.76 | 51.56 | 774,900 |
| Mar 07, 2024 | 50.81 | 51.95 | 50.75 | 51.84 | 51.64 | 621,200 |
| Mar 06, 2024 | 51.30 | 51.49 | 49.95 | 50.40 | 50.21 | 527,400 |
| Mar 05, 2024 | 51.20 | 51.88 | 50.63 | 50.92 | 50.72 | 538,300 |
| Mar 04, 2024 | 51.64 | 52.41 | 51.64 | 51.87 | 51.67 | 563,500 |
| Mar 01, 2024 | 51.66 | 51.85 | 50.94 | 51.44 | 51.24 | 588,000 |
| Feb 29, 2024 | 51.61 | 51.77 | 50.82 | 51.38 | 51.18 | 778,200 |
| Feb 28, 2024 | 51.05 | 51.52 | 50.82 | 50.89 | 50.69 | 495,300 |
| Feb 27, 2024 | 51.19 | 51.90 | 51.16 | 51.32 | 51.12 | 763,500 |
| Feb 26, 2024 | 49.21 | 50.77 | 49.10 | 50.68 | 50.48 | 696,500 |
| Feb 23, 2024 | 47.82 | 49.15 | 47.67 | 49.14 | 48.95 | 564,200 |
| Feb 22, 2024 | 48.15 | 48.55 | 47.46 | 47.64 | 47.46 | 565,200 |
| Feb 21, 2024 | 48.51 | 48.66 | 47.98 | 48.14 | 47.95 | 628,800 |
| Feb 20, 2024 | 49.10 | 49.33 | 48.47 | 48.59 | 48.40 | 747,900 |
| Feb 16, 2024 | 50.26 | 50.59 | 49.66 | 49.67 | 49.48 | 703,000 |
| Feb 15, 2024 | 48.99 | 50.61 | 48.99 | 50.58 | 50.39 | 732,100 |
| Feb 14, 2024 | 48.73 | 49.20 | 48.30 | 48.92 | 48.73 | 650,400 |
| Feb 13, 2024 | 48.86 | 49.11 | 47.84 | 48.05 | 47.86 | 1,159,500 |
| Feb 12, 2024 | 49.01 | 50.53 | 49.01 | 50.18 | 49.99 | 836,500 |
| Feb 09, 2024 | 49.34 | 49.65 | 48.56 | 49.58 | 49.39 | 710,700 |
| Feb 08, 2024 | 48.87 | 49.45 | 48.57 | 49.40 | 49.21 | 792,800 |
| Feb 07, 2024 | 48.59 | 49.54 | 48.11 | 48.99 | 48.80 | 702,400 |
| Feb 06, 2024 | 48.81 | 49.63 | 47.98 | 48.29 | 48.10 | 965,200 |
| Feb 05, 2024 | 48.65 | 48.76 | 48.09 | 48.26 | 48.07 | 535,400 |
| Feb 02, 2024 | 48.88 | 49.56 | 48.61 | 49.31 | 49.12 | 473,400 |
| Feb 01, 2024 | 48.35 | 49.64 | 48.16 | 49.49 | 49.30 | 671,000 |
| Jan 31, 2024 | 49.58 | 49.76 | 47.96 | 48.00 | 47.81 | 818,300 |
| Jan 30, 2024 | 49.00 | 49.96 | 48.59 | 49.79 | 49.60 | 736,600 |
| Jan 29, 2024 | 48.37 | 49.36 | 48.06 | 49.22 | 49.03 | 1,179,000 |
| Jan 26, 2024 | 48.55 | 49.09 | 48.07 | 48.33 | 48.14 | 606,300 |
| Jan 25, 2024 | 47.41 | 48.30 | 47.11 | 48.30 | 48.11 | 727,900 |
| Jan 24, 2024 | 47.74 | 47.91 | 46.43 | 46.80 | 46.62 | 643,400 |
| Jan 23, 2024 | 47.68 | 47.97 | 46.83 | 47.08 | 46.90 | 696,000 |
| Jan 22, 2024 | 46.68 | 47.65 | 46.67 | 47.36 | 47.18 | 909,800 |
| Jan 19, 2024 | 45.92 | 46.32 | 45.20 | 46.29 | 46.11 | 715,600 |
| Jan 18, 2024 | 45.93 | 46.52 | 45.68 | 46.50 | 46.32 | 591,400 |
| Jan 17, 2024 | 44.68 | 45.61 | 44.39 | 45.56 | 45.38 | 425,600 |
| Jan 16, 2024 | 45.06 | 45.39 | 44.94 | 45.27 | 45.10 | 417,000 |
| Jan 12, 2024 | 46.00 | 46.30 | 45.15 | 45.32 | 45.15 | 344,500 |
| Jan 11, 2024 | 45.40 | 45.71 | 44.69 | 45.50 | 45.32 | 441,000 |
| Jan 10, 2024 | 45.40 | 45.64 | 45.03 | 45.59 | 45.41 | 412,400 |
| Jan 09, 2024 | 45.36 | 45.93 | 44.72 | 45.74 | 45.56 | 426,400 |
| Jan 08, 2024 | 45.10 | 46.03 | 45.07 | 46.00 | 45.82 | 470,800 |
| Jan 05, 2024 | 45.73 | 46.16 | 45.26 | 45.26 | 45.09 | 599,200 |
| Jan 04, 2024 | 46.04 | 46.32 | 45.64 | 45.82 | 45.64 | 545,000 |
| Jan 03, 2024 | 46.35 | 46.48 | 45.49 | 45.94 | 45.76 | 575,100 |
| Jan 02, 2024 | 46.62 | 47.08 | 46.25 | 46.59 | 46.41 | 553,500 |
| Dec 29, 2023 | 47.56 | 47.88 | 47.13 | 47.15 | 46.97 | 390,800 |
| Dec 28, 2023 | 47.97 | 48.14 | 47.54 | 47.75 | 47.57 | 532,500 |
| Dec 27, 2023 | 48.15 | 48.70 | 47.97 | 48.07 | 47.88 | 498,900 |
| Dec 26, 2023 | 47.44 | 48.33 | 47.18 | 48.00 | 47.81 | 495,600 |
| Dec 22, 2023 | 47.00 | 47.51 | 46.84 | 47.34 | 47.16 | 489,400 |
| Dec 21, 2023 | 46.54 | 46.87 | 46.06 | 46.60 | 46.42 | 499,900 |
| Dec 20, 2023 | 46.85 | 47.31 | 46.04 | 46.05 | 45.87 | 711,100 |
| Dec 19, 2023 | 45.42 | 46.96 | 45.36 | 46.70 | 46.52 | 890,400 |
| Dec 18, 2023 | 44.89 | 45.16 | 44.18 | 45.14 | 44.97 | 620,300 |
| Dec 15, 2023 | 44.65 | 45.47 | 44.51 | 44.66 | 44.49 | 3,548,700 |
| Dec 14, 2023 | 44.52 | 45.36 | 44.03 | 44.61 | 44.44 | 944,300 |
| Dec 13, 2023 | 42.48 | 43.90 | 41.94 | 43.70 | 43.53 | 932,700 |
| Dec 12, 2023 | 42.48 | 42.77 | 42.03 | 42.54 | 42.38 | 490,100 |
| Dec 11, 2023 | 42.58 | 43.02 | 42.21 | 42.62 | 42.46 | 523,100 |
| Dec 08, 2023 | 42.36 | 43.00 | 42.25 | 42.60 | 42.44 | 371,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.