Skip to main content

Mueller Industries, Inc. Common Stock (NY:MLI)

82.07 +2.60 (+3.27%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 79.30 82.52 78.57 82.07 1,229,973 +2.60(+3.27%)
Jun 30, 2025 79.62 80.05 78.91 79.47 1,100,998 -0.13(-0.16%)
Jun 27, 2025 79.50 80.74 79.31 79.60 17,194,422 +0.32(+0.40%)
Jun 26, 2025 77.44 79.31 77.07 79.28 1,002,934 +2.10(+2.72%)
Jun 25, 2025 77.45 77.59 76.58 77.18 750,578 -0.35(-0.45%)
Jun 24, 2025 77.66 78.27 76.99 77.53 1,209,440 +0.55(+0.71%)
Jun 23, 2025 73.31 77.03 73.03 76.98 1,106,372 +3.48(+4.73%)
Jun 20, 2025 73.15 73.88 72.74 73.50 4,305,160 +0.73(+1.00%)
Jun 18, 2025 72.20 74.21 72.16 72.77 1,527,001 +0.16(+0.22%)
Jun 17, 2025 73.60 74.11 72.20 72.61 1,397,323 -1.44(-1.94%)
Jun 16, 2025 75.21 75.27 73.21 74.05 1,343,349 -0.22(-0.30%)
Jun 13, 2025 75.50 75.76 73.75 74.27 1,406,406 -2.17(-2.84%)
Jun 12, 2025 77.58 78.28 76.39 76.44 716,855 -1.92(-2.45%)
Jun 11, 2025 78.89 79.22 78.00 78.36 705,875 -0.07(-0.09%)
Jun 10, 2025 77.98 78.49 77.26 78.43 806,525 +0.99(+1.28%)
Jun 09, 2025 77.64 78.05 76.91 77.44 1,421,847 +0.02(+0.03%)
Jun 06, 2025 78.68 78.68 76.59 77.42 843,392 +0.46(+0.60%)
Jun 05, 2025 77.62 77.80 76.85 76.96 606,180 -0.68(-0.87%)
Jun 04, 2025 78.41 78.99 77.60 77.64 632,175 -0.78(-0.99%)
Jun 03, 2025 77.54 78.65 77.07 78.42 568,275 +1.30(+1.68%)
Jun 02, 2025 77.54 77.75 76.39 77.12 693,928 -0.50(-0.64%)
May 30, 2025 77.53 78.15 76.93 77.62 1,056,195 -0.07(-0.09%)
May 29, 2025 77.37 77.75 76.36 77.69 655,452 +0.88(+1.14%)
May 28, 2025 78.39 78.52 76.47 76.81 687,665 -1.38(-1.76%)
May 27, 2025 76.59 78.31 75.96 78.19 830,362 +2.57(+3.40%)
May 23, 2025 74.42 76.17 74.42 75.61 631,218 -0.24(-0.32%)
May 22, 2025 76.95 76.95 75.44 75.85 640,650 -1.31(-1.69%)
May 21, 2025 76.65 77.80 76.23 77.16 729,206 -0.48(-0.62%)
May 20, 2025 78.25 78.87 77.50 77.64 1,041,025 -0.61(-0.78%)
May 19, 2025 78.18 78.73 77.98 78.25 355,740 -0.88(-1.11%)
May 16, 2025 79.02 79.36 77.97 79.12 557,246 +0.33(+0.42%)
May 15, 2025 79.06 79.49 78.09 78.79 886,413 -0.27(-0.34%)
May 14, 2025 78.66 80.29 78.08 79.06 933,037 +0.27(+0.34%)
May 13, 2025 78.58 79.01 78.05 78.79 868,609 +0.84(+1.07%)
May 12, 2025 77.81 78.38 76.44 77.96 861,702 +3.21(+4.29%)
May 09, 2025 74.66 75.09 73.98 74.75 406,320 +0.14(+0.19%)
May 08, 2025 74.23 75.71 74.06 74.61 671,720 +1.05(+1.42%)
May 07, 2025 74.22 74.57 73.12 73.56 664,150 -0.01(-0.01%)
May 06, 2025 73.91 74.35 73.24 73.57 564,184 -1.35(-1.80%)
May 05, 2025 74.50 75.61 74.38 74.92 475,230 -0.39(-0.52%)
May 02, 2025 74.34 75.70 73.47 75.31 451,581 +2.06(+2.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.