Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Mueller Industries, Inc. (MLI)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

57.72

-0.24

(-0.41%)

As of 11:18AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	57.44	58.02	57.05	57.72	57.72	148,645
24 Apr 2024	57.60	59.59	56.94	57.96	57.96	1,581,100
23 Apr 2024	54.45	57.65	54.09	57.44	57.44	1,276,300
22 Apr 2024	53.14	53.86	52.22	53.54	53.54	620,300
19 Apr 2024	52.10	53.08	51.98	52.28	52.28	1,216,600
18 Apr 2024	52.12	53.30	52.09	52.32	52.32	665,800
17 Apr 2024	52.71	52.98	51.81	51.97	51.97	753,900
16 Apr 2024	51.47	52.35	50.85	52.09	52.09	492,400
15 Apr 2024	52.24	52.48	51.24	51.75	51.75	378,000
12 Apr 2024	51.93	52.21	51.38	51.72	51.72	387,300
11 Apr 2024	51.80	52.44	51.34	52.25	52.25	439,800
10 Apr 2024	52.84	53.24	51.51	51.71	51.71	562,300
09 Apr 2024	54.19	54.39	53.12	53.96	53.96	393,200
08 Apr 2024	54.11	54.44	53.61	54.01	54.01	434,300
05 Apr 2024	52.87	53.89	52.87	53.85	53.85	403,400
04 Apr 2024	53.71	53.92	52.55	52.79	52.79	457,900
03 Apr 2024	51.96	53.59	51.88	53.20	53.20	513,000
02 Apr 2024	53.05	53.05	51.70	52.25	52.25	625,700
01 Apr 2024	54.26	54.34	53.14	53.54	53.54	481,500
28 Mar 2024	53.54	54.64	53.21	53.93	53.93	637,400
27 Mar 2024	53.15	53.52	52.78	53.40	53.40	733,000
26 Mar 2024	53.42	53.61	52.79	52.91	52.91	429,600
25 Mar 2024	54.11	54.35	53.19	53.20	53.20	358,000
22 Mar 2024	54.15	54.29	53.72	53.98	53.98	336,400
21 Mar 2024	52.99	54.39	52.81	54.21	54.21	626,600
20 Mar 2024	52.20	52.69	51.74	52.63	52.63	700,200
19 Mar 2024	52.12	52.66	52.04	52.27	52.27	563,400
18 Mar 2024	52.50	52.95	52.18	52.27	52.27	551,100
15 Mar 2024	51.28	52.60	51.28	52.40	52.40	3,999,600
14 Mar 2024	51.59	51.69	50.84	51.45	51.45	481,100
14 Mar 2024	0.2 Dividend
13 Mar 2024	51.86	52.09	51.27	51.89	51.69	648,900
12 Mar 2024	51.90	51.92	50.97	51.86	51.66	477,000
11 Mar 2024	51.85	52.22	51.46	51.95	51.75	854,000
08 Mar 2024	52.32	52.72	51.15	51.76	51.56	774,900
07 Mar 2024	50.81	51.95	50.75	51.84	51.64	621,200
06 Mar 2024	51.30	51.49	49.95	50.40	50.21	527,400
05 Mar 2024	51.20	51.88	50.63	50.92	50.72	538,300
04 Mar 2024	51.64	52.41	51.64	51.87	51.67	563,500
01 Mar 2024	51.66	51.85	50.94	51.44	51.24	588,000
29 Feb 2024	51.61	51.77	50.82	51.38	51.18	778,200
28 Feb 2024	51.05	51.52	50.82	50.89	50.69	495,300
27 Feb 2024	51.19	51.90	51.16	51.32	51.12	763,500
26 Feb 2024	49.21	50.77	49.10	50.68	50.48	696,500
23 Feb 2024	47.82	49.15	47.67	49.14	48.95	564,200
22 Feb 2024	48.15	48.55	47.46	47.64	47.46	565,200
21 Feb 2024	48.51	48.66	47.98	48.14	47.95	628,800
20 Feb 2024	49.10	49.33	48.47	48.59	48.40	747,900
16 Feb 2024	50.26	50.59	49.66	49.67	49.48	703,000
15 Feb 2024	48.99	50.61	48.99	50.58	50.39	732,100
14 Feb 2024	48.73	49.20	48.30	48.92	48.73	650,400
13 Feb 2024	48.86	49.11	47.84	48.05	47.86	1,159,500
12 Feb 2024	49.01	50.53	49.01	50.18	49.99	836,500
09 Feb 2024	49.34	49.65	48.56	49.58	49.39	710,700
08 Feb 2024	48.87	49.45	48.57	49.40	49.21	792,800
07 Feb 2024	48.59	49.54	48.11	48.99	48.80	702,400
06 Feb 2024	48.81	49.63	47.98	48.29	48.10	965,200
05 Feb 2024	48.65	48.76	48.09	48.26	48.07	535,400
02 Feb 2024	48.88	49.56	48.61	49.31	49.12	473,400
01 Feb 2024	48.35	49.64	48.16	49.49	49.30	671,000
31 Jan 2024	49.58	49.76	47.96	48.00	47.81	818,300
30 Jan 2024	49.00	49.96	48.59	49.79	49.60	736,600
29 Jan 2024	48.37	49.36	48.06	49.22	49.03	1,179,000
26 Jan 2024	48.55	49.09	48.07	48.33	48.14	606,300
25 Jan 2024	47.41	48.30	47.11	48.30	48.11	727,900
24 Jan 2024	47.74	47.91	46.43	46.80	46.62	643,400
23 Jan 2024	47.68	47.97	46.83	47.08	46.90	696,000
22 Jan 2024	46.68	47.65	46.67	47.36	47.18	909,800
19 Jan 2024	45.92	46.32	45.20	46.29	46.11	715,600
18 Jan 2024	45.93	46.52	45.68	46.50	46.32	591,400
17 Jan 2024	44.68	45.61	44.39	45.56	45.38	425,600
16 Jan 2024	45.06	45.39	44.94	45.27	45.10	417,000
12 Jan 2024	46.00	46.30	45.15	45.32	45.15	344,500
11 Jan 2024	45.40	45.71	44.69	45.50	45.32	441,000
10 Jan 2024	45.40	45.64	45.03	45.59	45.41	412,400
09 Jan 2024	45.36	45.93	44.72	45.74	45.56	426,400
08 Jan 2024	45.10	46.03	45.07	46.00	45.82	470,800
05 Jan 2024	45.73	46.16	45.26	45.26	45.09	599,200
04 Jan 2024	46.04	46.32	45.64	45.82	45.64	545,000
03 Jan 2024	46.35	46.48	45.49	45.94	45.76	575,100
02 Jan 2024	46.62	47.08	46.25	46.59	46.41	553,500
29 Dec 2023	47.56	47.88	47.13	47.15	46.97	390,800
28 Dec 2023	47.97	48.14	47.54	47.75	47.57	532,500
27 Dec 2023	48.15	48.70	47.97	48.07	47.88	498,900
26 Dec 2023	47.44	48.33	47.18	48.00	47.81	495,600
22 Dec 2023	47.00	47.51	46.84	47.34	47.16	489,400
21 Dec 2023	46.54	46.87	46.06	46.60	46.42	499,900
20 Dec 2023	46.85	47.31	46.04	46.05	45.87	711,100
19 Dec 2023	45.42	46.96	45.36	46.70	46.52	890,400
18 Dec 2023	44.89	45.16	44.18	45.14	44.97	620,300
15 Dec 2023	44.65	45.47	44.51	44.66	44.49	3,548,700
14 Dec 2023	44.52	45.36	44.03	44.61	44.44	944,300
13 Dec 2023	42.48	43.90	41.94	43.70	43.53	932,700
12 Dec 2023	42.48	42.77	42.03	42.54	42.38	490,100
11 Dec 2023	42.58	43.02	42.21	42.62	42.46	523,100
08 Dec 2023	42.36	43.00	42.25	42.60	42.44	371,800
07 Dec 2023	42.29	42.54	42.10	42.40	42.24	497,700
06 Dec 2023	42.96	43.71	42.32	42.37	42.21	622,100
05 Dec 2023	43.42	43.42	42.40	42.65	42.49	765,900
04 Dec 2023	42.00	43.53	42.00	43.52	43.35	749,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,071.18+30.80(+0.38%)

FTSE 25019,591.62-127.75(-0.65%)

AIM752.77-1.92(-0.25%)

GBP/EUR1.1652+0.0008(+0.07%)

GBP/USD1.2484+0.0022(+0.17%)

Bitcoin GBP50,859.55-1,208.06(-2.32%)

Trending tickers

Mueller Industries, Inc. (MLI)

FTSE 100
8,071.18
+30.80(+0.38%)

FTSE 250
19,591.62
-127.75(-0.65%)

AIM
752.77
-1.92(-0.25%)

GBP/EUR
1.1652
+0.0008(+0.07%)

GBP/USD
1.2484
+0.0022(+0.17%)

Bitcoin GBP
50,859.55
-1,208.06(-2.32%)