NYSE - Delayed Quote USD

Mueller Industries, Inc. (MLI)

53.54 +1.26 (+2.41%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 54.19 54.39 53.12 53.96 53.96 393,200
Apr 8, 2024 54.11 54.44 53.61 54.01 54.01 434,300
Apr 5, 2024 52.87 53.89 52.87 53.85 53.85 403,400
Apr 4, 2024 53.71 53.92 52.55 52.79 52.79 457,900
Apr 3, 2024 51.96 53.59 51.88 53.20 53.20 513,000
Apr 2, 2024 53.05 53.05 51.70 52.25 52.25 625,700
Apr 1, 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 0.20 Dividend
Mar 14, 2024 51.59 51.69 50.84 51.45 51.45 481,100
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 8, 2024 52.32 52.72 51.15 51.76 51.56 774,900
Mar 7, 2024 50.81 51.95 50.75 51.84 51.64 621,200
Mar 6, 2024 51.30 51.49 49.95 50.40 50.21 527,400
Mar 5, 2024 51.20 51.88 50.63 50.92 50.72 538,300
Mar 4, 2024 51.64 52.41 51.64 51.87 51.67 563,500
Mar 1, 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 9, 2024 49.34 49.65 48.56 49.58 49.39 710,700
Feb 8, 2024 48.87 49.45 48.57 49.40 49.21 792,800
Feb 7, 2024 48.59 49.54 48.11 48.99 48.80 702,400
Feb 6, 2024 48.81 49.63 47.98 48.29 48.10 965,200
Feb 5, 2024 48.65 48.76 48.09 48.26 48.07 535,400
Feb 2, 2024 48.88 49.56 48.61 49.31 49.12 473,400
Feb 1, 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 9, 2024 45.36 45.93 44.72 45.74 45.56 426,400
Jan 8, 2024 45.10 46.03 45.07 46.00 45.82 470,800
Jan 5, 2024 45.73 46.16 45.26 45.26 45.09 599,200
Jan 4, 2024 46.04 46.32 45.64 45.82 45.64 545,000
Jan 3, 2024 46.35 46.48 45.49 45.94 45.76 575,100
Jan 2, 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 8, 2023 42.36 43.00 42.25 42.60 42.44 371,800
Dec 7, 2023 42.29 42.54 42.10 42.40 42.24 497,700
Dec 6, 2023 42.96 43.71 42.32 42.37 42.21 622,100
Dec 5, 2023 43.42 43.42 42.40 42.65 42.49 765,900
Dec 4, 2023 42.00 43.53 42.00 43.52 43.35 749,300
Dec 1, 2023 41.35 42.34 41.23 42.23 42.07 536,300
Nov 30, 2023 0.15 Dividend
Nov 30, 2023 40.92 41.63 40.69 41.53 41.37 754,600
Nov 29, 2023 41.09 41.20 40.73 40.85 40.54 438,400
Nov 28, 2023 41.65 42.05 40.52 40.60 40.30 393,100
Nov 27, 2023 41.03 41.79 41.03 41.77 41.46 644,100
Nov 24, 2023 40.43 41.47 40.43 41.24 40.93 196,900
Nov 22, 2023 41.10 41.20 40.51 40.82 40.51 514,400
Nov 21, 2023 41.15 41.49 40.66 40.78 40.47 364,700
Nov 20, 2023 41.30 41.64 40.85 41.36 41.05 496,600
Nov 17, 2023 41.38 41.78 41.10 41.40 41.09 734,700
Nov 16, 2023 41.42 41.70 40.45 41.04 40.73 450,200
Nov 15, 2023 40.62 42.16 40.62 41.56 41.25 925,400
Nov 14, 2023 39.43 40.76 39.33 40.66 40.35 645,900
Nov 13, 2023 38.17 38.93 37.93 38.63 38.34 312,300
Nov 10, 2023 38.05 38.45 37.61 38.29 38.00 501,700
Nov 9, 2023 38.22 38.24 37.54 37.71 37.43 551,600
Nov 8, 2023 38.62 38.80 37.60 37.81 37.53 767,900
Nov 7, 2023 39.06 39.06 38.53 38.71 38.42 377,600
Nov 6, 2023 39.87 40.00 38.84 39.12 38.83 651,100
Nov 3, 2023 40.00 40.57 39.66 39.67 39.37 593,000
Nov 2, 2023 38.79 39.46 38.67 39.31 39.01 732,500
Nov 1, 2023 37.66 38.24 37.48 38.06 37.77 518,400
Oct 31, 2023 37.21 38.08 37.09 37.71 37.43 653,800
Oct 30, 2023 38.08 38.47 36.88 37.44 37.16 709,900
Oct 27, 2023 37.51 38.53 37.41 37.82 37.54 1,069,500
Oct 26, 2023 37.45 38.11 37.16 37.41 37.13 1,007,700
Oct 25, 2023 36.39 37.59 36.39 37.31 37.03 1,157,000
Oct 24, 2023 36.80 37.17 35.53 36.29 36.02 1,383,900
Oct 23, 2023 2:1 Stock Splits
Oct 23, 2023 35.30 36.02 35.01 35.07 34.81 700,500
Oct 20, 2023 35.55 35.66 34.96 35.22 34.96 697,800
Oct 19, 2023 35.39 36.21 35.13 35.47 35.21 834,800
Oct 18, 2023 37.26 37.30 35.42 35.44 35.17 608,400
Oct 17, 2023 36.71 37.72 36.44 37.37 37.09 719,000
Oct 16, 2023 36.72 37.19 36.49 36.79 36.52 479,400
Oct 13, 2023 36.44 36.68 35.91 36.28 36.01 609,800
Oct 12, 2023 37.51 37.51 36.26 36.47 36.20 599,000
Oct 11, 2023 37.33 37.81 37.07 37.44 37.15 446,400
Oct 10, 2023 37.25 37.76 37.22 37.24 36.96 462,600
Oct 9, 2023 36.38 37.15 36.38 37.12 36.84 455,400
Oct 6, 2023 36.22 37.31 36.09 36.65 36.38 724,000
Oct 5, 2023 36.42 36.56 36.01 36.37 36.09 574,600
Oct 4, 2023 36.47 36.57 35.81 36.45 36.18 689,000
Oct 3, 2023 36.80 36.94 36.24 36.44 36.17 646,400
Oct 2, 2023 37.50 37.71 36.61 36.92 36.65 904,200
Sep 29, 2023 38.44 38.54 37.40 37.58 37.30 718,000
Sep 28, 2023 38.06 38.78 38.00 38.19 37.90 816,400
Sep 27, 2023 37.40 38.30 37.15 37.93 37.65 892,400
Sep 26, 2023 36.75 37.10 36.59 36.62 36.34 525,400
Sep 25, 2023 36.44 37.05 36.33 36.94 36.66 407,000
Sep 22, 2023 36.31 36.85 36.31 36.47 36.20 391,400
Sep 21, 2023 36.56 36.74 36.21 36.31 36.04 732,600
Sep 20, 2023 37.45 37.98 36.81 36.82 36.54 532,000
Sep 19, 2023 37.23 37.48 36.87 37.24 36.97 488,000
Sep 18, 2023 37.06 37.40 36.96 37.17 36.89 641,800
Sep 15, 2023 37.29 37.33 36.56 36.95 36.67 2,719,800
Sep 14, 2023 36.78 37.62 36.78 37.32 37.04 595,000
Sep 13, 2023 36.03 36.42 35.90 36.34 36.07 633,600
Sep 12, 2023 36.13 36.33 35.95 36.15 35.87 489,800
Sep 11, 2023 36.49 36.81 36.10 36.13 35.86 671,000
Sep 8, 2023 36.56 36.63 36.09 36.17 35.90 1,182,000
Sep 7, 2023 37.12 37.33 36.61 36.64 36.36 634,800
Sep 6, 2023 37.62 37.83 37.04 37.34 37.06 560,200
Sep 5, 2023 38.18 38.18 36.57 37.67 37.38 1,179,000
Sep 1, 2023 38.82 38.97 38.25 38.47 38.18 552,200
Aug 31, 2023 0.15 Dividend
Aug 31, 2023 38.66 39.08 38.53 38.58 38.29 579,000
Aug 30, 2023 39.00 39.33 38.72 38.82 38.38 545,800
Aug 29, 2023 38.54 39.13 38.11 39.04 38.60 442,200
Aug 28, 2023 38.15 38.75 38.15 38.69 38.25 352,000
Aug 25, 2023 38.28 38.32 37.47 38.11 37.68 609,800
Aug 24, 2023 38.21 38.63 37.92 38.02 37.59 604,400
Aug 23, 2023 38.05 38.56 37.97 38.49 38.05 441,400
Aug 22, 2023 38.00 38.35 37.53 37.96 37.52 572,600
Aug 21, 2023 37.63 37.81 37.19 37.78 37.35 918,600
Aug 18, 2023 37.50 37.92 37.40 37.65 37.22 770,800
Aug 17, 2023 38.20 38.38 37.76 37.83 37.41 601,800
Aug 16, 2023 38.33 38.69 38.03 38.08 37.64 614,200
Aug 15, 2023 38.04 38.44 37.84 38.31 37.88 726,000
Aug 14, 2023 38.50 38.63 38.13 38.24 37.81 729,600
Aug 11, 2023 38.94 39.03 38.50 38.65 38.22 682,400
Aug 10, 2023 39.31 39.79 38.93 39.15 38.71 375,800
Aug 9, 2023 39.63 39.72 39.09 39.29 38.84 515,800
Aug 8, 2023 38.97 39.62 38.44 39.61 39.16 612,400
Aug 7, 2023 39.35 39.90 39.15 39.47 39.02 607,200
Aug 4, 2023 39.28 39.37 38.63 39.08 38.64 641,400
Aug 3, 2023 39.20 39.51 38.92 39.28 38.83 584,600
Aug 2, 2023 39.49 39.94 39.17 39.60 39.16 664,000
Aug 1, 2023 40.13 40.68 39.68 39.73 39.28 808,400
Jul 31, 2023 40.61 40.81 40.00 40.53 40.07 860,400
Jul 28, 2023 40.40 40.81 40.25 40.69 40.22 684,800
Jul 27, 2023 41.18 41.18 39.79 40.15 39.70 1,118,200
Jul 26, 2023 41.14 42.03 40.47 40.91 40.45 1,026,400
Jul 25, 2023 44.53 44.99 41.21 41.36 40.89 1,807,000
Jul 24, 2023 45.44 45.97 45.40 45.90 45.38 757,400
Jul 21, 2023 45.76 45.76 45.11 45.38 44.86 918,000
Jul 20, 2023 45.24 45.58 44.85 45.54 45.02 591,800
Jul 19, 2023 45.49 45.65 44.66 45.00 44.49 955,600
Jul 18, 2023 44.63 45.92 44.54 45.75 45.23 803,200
Jul 17, 2023 43.62 45.00 43.62 44.75 44.24 892,400
Jul 14, 2023 43.72 43.72 43.06 43.45 42.96 501,200
Jul 13, 2023 44.01 44.26 43.83 43.98 43.48 872,200
Jul 12, 2023 43.65 44.12 43.49 44.01 43.52 853,200
Jul 11, 2023 43.05 43.28 42.78 43.13 42.65 805,600
Jul 10, 2023 42.09 42.97 42.00 42.86 42.37 687,400
Jul 7, 2023 42.03 42.53 42.03 42.26 41.78 613,400
Jul 6, 2023 42.51 42.76 41.22 42.00 41.52 689,800
Jul 5, 2023 43.40 43.51 42.85 42.89 42.40 926,000
Jul 3, 2023 43.36 43.76 43.13 43.67 43.17 250,800
Jun 30, 2023 43.71 43.99 43.28 43.64 43.14 799,200
Jun 29, 2023 42.84 43.49 42.63 43.35 42.86 1,121,600
Jun 28, 2023 43.08 43.61 42.88 43.06 42.57 586,000
Jun 27, 2023 42.61 43.44 42.60 43.08 42.59 777,200
Jun 26, 2023 41.96 42.99 41.96 42.46 41.97 1,217,600
Jun 23, 2023 40.06 42.15 39.90 41.88 41.40 2,422,000
Jun 22, 2023 40.15 40.15 39.64 40.08 39.63 485,800
Jun 21, 2023 40.01 40.58 39.56 40.15 39.69 871,000
Jun 20, 2023 40.85 41.62 40.15 40.36 39.90 674,200
Jun 16, 2023 40.76 40.76 40.18 40.65 40.18 2,302,200
Jun 15, 2023 40.40 40.75 40.22 40.57 40.11 823,800
Jun 14, 2023 41.39 41.73 40.28 40.53 40.08 865,600
Jun 13, 2023 40.97 41.76 40.88 41.31 40.84 779,000
Jun 12, 2023 41.50 41.55 40.68 40.74 40.28 1,132,200
Jun 9, 2023 42.40 42.53 41.60 41.75 41.28 544,800
Jun 8, 2023 42.84 43.12 42.08 42.46 41.98 798,800
Jun 7, 2023 40.54 43.02 40.54 42.94 42.45 1,445,400
Jun 6, 2023 39.33 40.83 39.15 40.65 40.18 755,200
Jun 5, 2023 39.01 39.48 38.86 39.31 38.87 780,400
Jun 2, 2023 37.63 39.51 37.60 39.40 38.96 869,000
Jun 1, 2023 0.15 Dividend
Jun 1, 2023 37.06 37.44 36.43 37.22 36.80 612,400
May 31, 2023 38.71 38.90 37.01 37.13 36.56 834,600
May 30, 2023 38.47 39.10 38.03 38.90 38.31 1,022,800
May 26, 2023 37.92 38.59 37.63 38.38 37.79 752,600
May 25, 2023 37.54 38.16 37.47 38.15 37.56 681,600
May 24, 2023 38.91 38.91 37.45 37.47 36.89 943,200
May 23, 2023 39.50 40.04 39.10 39.10 38.50 701,000
May 22, 2023 39.49 40.05 39.47 39.83 39.21 693,800
May 19, 2023 39.74 39.99 38.90 39.40 38.79 697,800
May 18, 2023 38.38 39.47 38.25 39.33 38.73 795,800
May 17, 2023 37.84 38.47 37.60 38.46 37.87 699,000
May 16, 2023 37.60 37.75 37.19 37.63 37.05 678,000
May 15, 2023 37.69 37.94 37.47 37.81 37.23 620,400
May 12, 2023 38.26 38.44 37.44 37.57 36.99 1,011,000
May 11, 2023 37.37 38.15 37.37 38.13 37.55 903,800
May 10, 2023 37.94 38.15 37.42 37.76 37.18 903,600
May 9, 2023 37.28 37.99 37.15 37.43 36.86 772,000
May 8, 2023 37.27 37.70 37.17 37.46 36.89 786,200
May 5, 2023 36.57 37.46 36.44 37.24 36.67 899,000
May 4, 2023 36.06 36.42 35.51 35.95 35.40 549,200
May 3, 2023 36.51 37.05 36.29 36.40 35.84 664,000
May 2, 2023 36.39 36.44 35.58 36.26 35.71 708,000
May 1, 2023 35.71 36.42 35.58 36.40 35.84 758,600
Apr 28, 2023 35.40 36.16 35.35 35.92 35.37 1,046,600
Apr 27, 2023 35.39 35.54 34.08 35.54 34.99 836,600
Apr 26, 2023 35.17 35.72 34.98 35.15 34.61 1,073,600
Apr 25, 2023 34.50 35.71 34.35 35.42 34.88 1,181,200
Apr 24, 2023 34.26 34.94 34.26 34.63 34.10 390,000

Related Tickers

ATI ATI Inc.
49.76
-1.58%
 
ESAB ESAB Corporation
105.20
-0.77%
 
WOR Worthington Enterprises, Inc.
57.61
+0.45%
 
CRS Carpenter Technology Corporation
78.91
+1.37%
 
HAYN Haynes International, Inc.
60.07
-0.30%
 
IIIN Insteel Industries, Inc.
33.62
+0.21%
 
TG Tredegar Corporation
6.44
-0.31%
 
CMPO CompoSecure, Inc.
6.64
+1.68%
 
OLNCF Omni-Lite Industries Canada Inc.
0.6210
0.00%
 
NWPX Northwest Pipe Company
31.90
+0.16%