Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Mueller Industries, Inc. (MLI)

Compare
77.52
+1.38
+(1.81%)
At close: April 1 at 4:00:02 PM EDT
76.80
-0.72
(-0.93%)
Pre-Market: 8:21:08 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202575.7877.6175.1577.5277.52486,500
Mar 31, 202575.4976.3973.6376.1476.141,156,300
Mar 28, 202577.2378.0275.8576.5976.59576,000
Mar 27, 202578.8578.8576.7877.5177.51613,100
Mar 26, 202579.5280.2978.6078.8978.89435,900
Mar 25, 202579.2679.7778.6579.2279.22659,700
Mar 24, 202578.9980.1878.3379.4779.47909,700
Mar 21, 202578.3678.7076.5777.2577.253,204,600
Mar 20, 202580.4281.4579.4479.5979.59766,900
Mar 19, 202579.5081.8079.3881.4581.45637,500
Mar 18, 202580.5680.9278.9579.3179.31730,700
Mar 17, 202579.7681.6579.7481.3881.38845,100
Mar 14, 2025 0.25 Dividend
Mar 14, 202578.6979.6978.0279.4979.49717,900
Mar 13, 202578.6380.0478.1178.2077.951,082,300
Mar 12, 202582.4882.7378.4678.8378.581,097,100
Mar 11, 202581.2183.3081.0182.0381.771,191,600
Mar 10, 202580.6282.8580.3680.8680.601,361,000
Mar 7, 202579.4882.3178.3282.0681.801,134,800
Mar 6, 202579.2580.0078.5179.5479.29894,400
Mar 5, 202578.6880.4978.6879.9379.671,220,300
Mar 4, 202578.0279.2776.7078.2077.951,034,800
Mar 3, 202580.5182.2378.8679.5079.251,026,700
Feb 28, 202578.8980.2978.5180.1879.92835,300
Feb 27, 202579.4680.5078.7678.8078.55795,200
Feb 26, 202580.5081.6479.0479.7079.45883,900
Feb 25, 202579.8281.5879.1280.3080.041,049,500
Feb 24, 202579.0080.9777.8379.5979.341,064,600
Feb 21, 202582.4482.4478.2578.3978.141,100,400
Feb 20, 202581.3281.4779.7980.5880.32659,000
Feb 19, 202581.0682.0280.4581.6181.35587,800
Feb 18, 202581.5082.7381.3582.2882.02738,200
Feb 14, 202580.8482.4980.5681.2881.02881,000
Feb 13, 202579.6581.0179.1780.6280.36649,800
Feb 12, 202579.7180.3778.1879.4279.17975,500
Feb 11, 202579.9880.9779.7280.8280.56460,900
Feb 10, 202580.2780.9679.4380.3980.13638,500
Feb 7, 202581.4081.4479.2880.2780.01751,300
Feb 6, 202578.9081.4278.8681.3781.11786,500
Feb 5, 202577.4879.1176.6878.3178.06989,000
Feb 4, 202579.7180.8473.2576.2876.041,175,000
Feb 3, 202576.8878.7276.1578.0277.77574,600
Jan 31, 202580.0780.1278.4278.7578.50935,200
Jan 30, 202580.7980.9879.6280.1179.85612,000
Jan 29, 202579.7881.2979.2979.5179.26505,300
Jan 28, 202579.1080.0878.2180.0579.79523,500
Jan 27, 202579.9980.2978.5378.8978.64657,900
Jan 24, 202581.7881.7879.8180.8580.59723,600
Jan 23, 202581.3082.2580.9581.8381.57642,200
Jan 22, 202582.7282.7279.8081.4681.20710,200
Jan 21, 202583.2083.8682.4482.6782.411,070,100
Jan 17, 202583.0483.2081.1782.1281.86810,900
Jan 16, 202581.5681.9880.8081.8581.59872,700
Jan 15, 202582.7382.7380.8381.2480.98617,600
Jan 14, 202579.7780.8679.3580.6480.38656,100
Jan 13, 202577.3879.3277.1979.1278.87929,800
Jan 10, 202578.6879.0177.4178.2177.96807,000
Jan 8, 202578.6979.8477.9679.7979.53828,500
Jan 7, 202580.7581.1179.0579.1278.87684,900
Jan 6, 202580.8081.2880.1780.7880.52458,000
Jan 3, 202579.8080.8579.5180.7480.48470,500
Jan 2, 202580.0081.1078.9079.7379.48624,100
Dec 31, 202480.0480.7979.1879.3679.11695,300
Dec 30, 202479.3680.2678.7579.7779.51470,900
Dec 27, 202480.3680.8579.1479.9679.70396,000
Dec 26, 202480.2382.2979.8381.0680.80686,700
Dec 24, 202479.7580.7379.1480.6380.37242,000
Dec 23, 202480.3880.7978.6479.6279.37749,800
Dec 20, 202478.1682.2478.0080.1879.926,269,400
Dec 19, 202479.6880.8279.0079.4979.24923,100
Dec 18, 202483.2383.4677.8778.7178.461,103,100
Dec 17, 202483.4983.5781.0482.4982.23883,600
Dec 16, 202482.8984.0882.2984.0783.80903,000
Dec 13, 202482.9983.6781.5482.4882.22706,400
Dec 12, 202484.0084.7982.6182.9582.681,004,400
Dec 11, 202482.4885.8282.0884.0883.811,342,800
Dec 10, 202477.9180.4977.7380.1679.901,168,300
Dec 9, 202478.8279.3677.8278.0677.81697,700
Dec 6, 2024 0.20 Dividend
Dec 6, 202479.0779.8677.4178.7278.471,136,900
Dec 5, 202478.0079.0076.8178.9378.481,359,400
Dec 4, 202478.8579.6077.8778.6878.23824,700
Dec 3, 202480.7081.2977.8278.8878.43960,100
Dec 2, 202481.1481.8680.3480.7580.291,360,500
Nov 29, 202481.7282.4980.4680.7780.31694,800
Nov 27, 202481.7382.3180.5280.8380.37930,800
Nov 26, 202482.7483.2980.5781.3480.871,774,700
Nov 25, 202488.0888.1581.5882.1581.6823,535,300
Nov 22, 202489.2389.4785.5187.9087.403,140,900
Nov 21, 202491.7093.0190.8091.7091.18571,500
Nov 20, 202491.2892.6990.4591.0090.48622,800
Nov 19, 202489.4691.0489.4490.6890.16407,900
Nov 18, 202489.1691.1788.7490.3689.84579,500
Nov 15, 202490.5891.0088.5988.6888.17719,100
Nov 14, 202490.9892.6289.9590.1589.63763,600
Nov 13, 202494.1394.5090.9791.0090.48630,800
Nov 12, 202494.6695.9093.0893.4592.92708,900
Nov 11, 202495.4896.8194.5095.3494.79691,800
Nov 8, 202493.4095.0992.6594.4093.86677,700
Nov 7, 202494.6094.9693.0393.5192.97796,200
Nov 6, 202490.4695.8488.8095.0094.461,725,300
Nov 5, 202482.4384.8882.0684.7384.25510,400
Nov 4, 202481.6083.8481.6083.0082.53600,700
Nov 1, 202483.0083.2181.3281.4680.99930,200
Oct 31, 202483.3983.8881.9481.9781.50774,300
Oct 30, 202483.0084.0682.7483.0082.53621,000
Oct 29, 202482.2583.0881.6483.0082.53551,900
Oct 28, 202482.4083.4181.7683.0682.58932,800
Oct 25, 202482.3082.7481.2381.8581.381,023,500
Oct 24, 202481.2881.8480.5581.8081.33890,200
Oct 23, 202481.9282.5479.5081.0080.541,078,700
Oct 22, 202478.5084.1177.0082.2281.751,953,100
Oct 21, 202472.3672.4771.2572.0871.67863,800
Oct 18, 202474.1174.1172.0772.2371.82862,300
Oct 17, 202474.4074.9973.4374.0073.58468,600
Oct 16, 202473.6174.8373.3774.2073.78861,000
Oct 15, 202473.3874.1172.8372.8672.44531,400
Oct 14, 202472.6773.8072.4073.4273.00566,900
Oct 11, 202471.6373.2871.6372.8472.42446,000
Oct 10, 202471.5071.6069.4871.2070.79831,200
Oct 9, 202472.2772.8372.0272.2571.84718,100
Oct 8, 202471.9072.3570.8771.9471.53570,300
Oct 7, 202471.8672.1570.9971.8971.48399,100
Oct 4, 202473.1673.3072.0472.6472.22426,600
Oct 3, 202472.0272.5671.1671.7871.37530,300
Oct 2, 202472.4873.1472.0772.2171.80512,800
Oct 1, 202473.8874.2372.1772.9872.56640,000
Sep 30, 202472.1074.1171.9474.1073.681,039,700
Sep 27, 202472.2473.6471.6872.1071.69652,000
Sep 26, 202471.5572.2270.9571.6071.19741,500
Sep 25, 202471.5771.7070.3570.5470.14706,500
Sep 24, 202471.8272.3071.1271.4371.02468,800
Sep 23, 202472.9973.8271.7071.8171.40619,400
Sep 20, 202473.4674.4772.5272.5672.145,770,400
Sep 19, 202472.9173.7471.8373.6673.24833,600
Sep 18, 202471.4872.5570.5470.9470.531,008,800
Sep 17, 202471.2072.4370.8371.2270.81700,100
Sep 16, 202470.5270.7369.6670.5070.10612,800
Sep 13, 202469.4470.9668.9270.2669.86595,400
Sep 12, 202467.5368.3666.7968.2667.87505,600
Sep 11, 202466.8067.4165.2467.1466.76483,700
Sep 10, 202466.9567.4066.1967.1366.75601,900
Sep 9, 202466.4267.4766.1666.8566.47663,300
Sep 6, 2024 0.20 Dividend
Sep 6, 202466.8167.8065.7265.8965.51715,700
Sep 5, 202467.8067.8066.4966.8766.29551,400
Sep 4, 202467.7268.1966.8967.8767.28748,700
Sep 3, 202472.0572.8368.3068.6168.01915,400
Aug 30, 202471.5672.8271.4072.7172.08602,000
Aug 29, 202470.4071.8070.0171.3670.74453,000
Aug 28, 202469.7970.7269.6569.9769.36680,100
Aug 27, 202470.3770.6369.4369.7969.18450,100
Aug 26, 202471.3471.7170.6670.7170.10536,200
Aug 23, 202469.6971.2769.1170.7770.15586,300
Aug 22, 202470.0070.5768.9969.1268.52843,500
Aug 21, 202468.2270.2468.2270.1369.52769,200
Aug 20, 202468.8068.9467.8267.8867.29458,100
Aug 19, 202468.4269.0667.8469.0068.40430,900
Aug 16, 202468.3669.3967.9568.4667.86749,100
Aug 15, 202468.9269.5568.2268.4567.85794,900
Aug 14, 202468.1068.3667.2767.4266.83645,600
Aug 13, 202467.4968.0466.8067.7267.13824,900
Aug 12, 202467.9767.9766.4366.9966.41547,900
Aug 9, 202467.4968.1766.8568.1167.52430,800
Aug 8, 202467.5467.6766.5067.3266.73561,800
Aug 7, 202468.9769.6066.2266.3565.77913,100
Aug 6, 202465.5168.8265.0067.8767.28914,500
Aug 5, 202462.7566.2962.7465.5164.94824,900
Aug 2, 202465.8967.2165.0066.9766.39948,200
Aug 1, 202470.7971.5066.8968.6468.04941,200
Jul 31, 202470.7072.6869.0270.9470.32975,500
Jul 30, 202469.4970.7568.7770.3369.72774,300
Jul 29, 202470.0170.9168.8768.9668.36952,800
Jul 26, 202469.9270.5868.7470.1369.52831,500
Jul 25, 202465.9768.9465.9668.2067.61936,000
Jul 24, 202466.6667.7865.4165.6365.061,039,700
Jul 23, 202463.1267.8262.5666.8966.311,165,700
Jul 22, 202463.2664.4362.3964.3563.79540,800
Jul 19, 202463.4464.0262.7262.8362.28685,800
Jul 18, 202464.1465.1163.0763.4262.87526,900
Jul 17, 202463.6665.4463.6664.4563.89983,200
Jul 16, 202462.0764.6061.4864.2063.64918,400
Jul 15, 202460.3862.3760.3561.4660.93653,100
Jul 12, 202460.0160.8759.7059.9059.38548,800
Jul 11, 202458.4259.9158.3159.3058.78526,600
Jul 10, 202456.0757.5856.0757.2556.75521,100
Jul 9, 202456.3556.5855.7255.7355.25534,600
Jul 8, 202457.1557.4556.3456.5056.01540,700
Jul 5, 202456.7156.9155.7356.6556.16352,600
Jul 3, 202457.1157.4856.7156.8356.34246,900
Jul 2, 202456.1257.5356.1056.9656.46523,700
Jul 1, 202457.0557.1955.2056.0955.60489,100
Jun 28, 202457.2157.9256.4856.9456.443,147,200
Jun 27, 202456.2656.6656.0556.5656.07503,300
Jun 26, 202456.5256.8255.7955.8855.39716,400
Jun 25, 202456.5057.0255.9256.9856.48721,500
Jun 24, 202456.0356.9655.7256.6556.16575,100
Jun 21, 202455.3955.9154.3155.6855.203,121,300
Jun 20, 202454.6056.4054.5855.4454.96616,000
Jun 18, 202455.0055.6054.5755.1854.70571,600
Jun 17, 202454.7055.4154.0155.1454.66604,200
Jun 14, 202455.6755.6754.1354.8954.41612,300
Jun 13, 202455.5456.6555.3356.6056.11616,100
Jun 12, 202455.6556.5055.0255.8155.32609,000
Jun 11, 202454.4754.7353.5354.1453.67558,500
Jun 10, 202454.7855.4354.3954.9354.45660,700
Jun 7, 2024 0.20 Dividend
Jun 7, 202455.4855.9854.9755.3354.85495,900
Jun 6, 202456.3656.9355.6556.0755.38536,000
Jun 5, 202456.3456.9456.0056.6355.94357,700
Jun 4, 202456.9357.4555.8456.1355.44448,400
Jun 3, 202459.1059.1657.0057.2456.54505,100
May 31, 202458.5159.0857.7658.9158.19688,300
May 30, 202456.9558.3156.9558.2557.54697,600
May 29, 202456.1256.8355.5056.6855.99497,500
May 28, 202459.3059.3056.7356.8356.13516,100
May 24, 202458.6859.1258.1159.1058.38467,200
May 23, 202458.6358.6657.8058.2657.55437,600
May 22, 202458.7159.1658.1258.3757.66428,800
May 21, 202458.2458.9258.1258.9158.19520,600
May 20, 202457.4758.5957.1958.4057.69559,600
May 17, 202458.4858.4857.3257.5156.81730,900
May 16, 202458.8958.9957.6358.2757.56675,600
May 15, 202460.0460.3158.8259.0858.36741,700
May 14, 202459.1659.8558.5159.5058.77653,100
May 13, 202459.7159.7658.2658.2757.56462,500
May 10, 202459.0059.3558.4559.2758.54387,800
May 9, 202458.4058.9858.1358.8658.14435,800
May 8, 202458.3258.8057.7458.3357.62401,000
May 7, 202458.1859.3358.1258.6557.93538,800
May 6, 202457.2558.2757.2558.0057.29444,900
May 3, 202457.8258.4056.5556.8156.12482,700
May 2, 202456.5956.9655.6356.8856.18493,700
May 1, 202456.0657.0455.8356.0955.40690,200
Apr 30, 202457.5157.5855.7555.8255.14766,500
Apr 29, 202457.5358.3556.7758.0757.36715,300
Apr 26, 202458.6558.9356.8657.3356.63687,300
Apr 25, 202457.4458.9657.0458.4157.701,152,300
Apr 24, 202457.6059.5956.9457.9657.251,581,100
Apr 23, 202454.4557.6554.0957.4456.741,276,300
Apr 22, 202453.1453.8652.2253.5452.89620,300
Apr 19, 202452.1053.0851.9852.2851.641,216,600
Apr 18, 202452.1253.3052.0952.3251.68665,800
Apr 17, 202452.7152.9851.8151.9751.33753,900
Apr 16, 202451.4752.3550.8552.0951.45492,400
Apr 15, 202452.2452.4851.2451.7551.12378,000
Apr 12, 202451.9352.2151.3851.7251.09387,300
Apr 11, 202451.8052.4451.3452.2551.61439,800
Apr 10, 202452.8453.2451.5151.7151.08562,300
Apr 9, 202454.1954.3953.1253.9653.30393,200
Apr 8, 202454.1154.4453.6154.0153.35434,300
Apr 5, 202452.8753.8952.8753.8553.19403,400
Apr 4, 202453.7153.9252.5552.7952.14457,900
Apr 3, 202451.9653.5951.8853.2052.55513,000
Apr 2, 202453.0553.0551.7052.2551.61625,700

Related Tickers

CRS Carpenter Technology Corporation
182.69
+0.83%
 
ESAB ESAB Corporation
120.90
+3.78%
 
ATI ATI Inc.
52.60
+1.10%
 
MEC Mayville Engineering Company, Inc.
13.75
+2.38%
 
GIFI Gulf Island Fabrication, Inc.
6.69
+3.56%
 
NWPX Northwest Pipe Company
41.74
+1.07%
 
IIIN Insteel Industries, Inc.
26.35
+0.19%
 
RYI Ryerson Holding Corporation
22.67
-1.26%
 
PRLB Proto Labs, Inc.
35.39
+1.00%
 
WOR Worthington Enterprises, Inc.
50.37
+0.56%