Mueller Industries Inc (MLI) Historical Stock Data
87.90 ↓3.80 (-4.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLI is up 0.07% a day on average. There have been 14 days where Mueller Industries Inc closed green and 16 days where MLI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 89.23 | 87.90 | ↓$1.33 (-1.49%) | 85.51 | 89.47 | 3.14M |
| 2024-11-21 | 91.70 | 91.70 | ↑$0.00 (0.00%) | 90.80 | 93.01 | 571.58K |
| 2024-11-20 | 91.28 | 91.00 | ↓$0.28 (-0.31%) | 90.45 | 92.69 | 622.82K |
| 2024-11-19 | 89.46 | 90.68 | ↑$1.22 (1.36%) | 89.44 | 91.04 | 407.95K |
| 2024-11-18 | 89.16 | 90.36 | ↑$1.20 (1.35%) | 88.74 | 91.17 | 579.53K |
| 2024-11-15 | 90.58 | 88.68 | ↓$1.90 (-2.10%) | 88.59 | 91.00 | 719.09K |
| 2024-11-14 | 90.98 | 90.15 | ↓$0.83 (-0.91%) | 89.95 | 92.62 | 763.62K |
| 2024-11-13 | 94.13 | 91.00 | ↓$3.13 (-3.33%) | 90.97 | 94.50 | 630.84K |
| 2024-11-12 | 94.66 | 93.45 | ↓$1.21 (-1.28%) | 93.08 | 95.90 | 708.91K |
| 2024-11-11 | 95.48 | 95.34 | ↓$0.14 (-0.15%) | 94.50 | 96.81 | 691.99K |
| 2024-11-08 | 93.40 | 94.40 | ↑$1.00 (1.07%) | 92.65 | 95.09 | 677.75K |
| 2024-11-07 | 94.60 | 93.51 | ↓$1.09 (-1.15%) | 93.03 | 94.96 | 796.25K |
| 2024-11-06 | 90.46 | 95.00 | ↑$4.54 (5.02%) | 88.80 | 95.84 | 1.73M |
| 2024-11-05 | 82.43 | 84.73 | ↑$2.30 (2.79%) | 82.06 | 84.88 | 510.40K |
| 2024-11-04 | 81.60 | 83.00 | ↑$1.40 (1.72%) | 81.60 | 83.84 | 600.85K |
| 2024-11-01 | 83.00 | 81.46 | ↓$1.54 (-1.86%) | 81.32 | 83.21 | 0.93M |
| 2024-10-31 | 83.39 | 81.97 | ↓$1.42 (-1.70%) | 81.94 | 83.88 | 774.30K |
| 2024-10-30 | 83.00 | 83.00 | ↑$0.00 (0.00%) | 82.74 | 84.06 | 620.97K |
| 2024-10-29 | 82.25 | 83.00 | ↑$0.75 (0.91%) | 81.64 | 83.08 | 551.85K |
| 2024-10-28 | 82.40 | 83.06 | ↑$0.66 (0.80%) | 81.76 | 83.41 | 0.93M |
| 2024-10-25 | 82.30 | 81.85 | ↓$0.45 (-0.55%) | 81.23 | 82.74 | 1.02M |
| 2024-10-24 | 81.28 | 81.80 | ↑$0.52 (0.64%) | 80.55 | 81.84 | 890.19K |
| 2024-10-23 | 81.92 | 81.00 | ↓$0.92 (-1.12%) | 79.50 | 82.54 | 1.08M |
| 2024-10-22 | 78.50 | 82.22 | ↑$3.72 (4.74%) | 77.00 | 84.11 | 1.95M |
| 2024-10-21 | 72.36 | 72.08 | ↓$0.28 (-0.39%) | 71.25 | 72.47 | 863.88K |
| 2024-10-18 | 74.11 | 72.23 | ↓$1.88 (-2.54%) | 72.07 | 74.11 | 862.26K |
| 2024-10-17 | 74.40 | 74.00 | ↓$0.40 (-0.54%) | 73.43 | 74.99 | 468.65K |
| 2024-10-16 | 73.61 | 74.20 | ↑$0.59 (0.80%) | 73.37 | 74.83 | 860.99K |
| 2024-10-15 | 73.38 | 72.86 | ↓$0.52 (-0.71%) | 72.83 | 74.12 | 531.40K |
| 2024-10-14 | 72.67 | 73.42 | ↑$0.75 (1.03%) | 72.40 | 73.80 | 566.85K |
Create an account or log in to view more rows.
$MLI BOUGHT TODAY!
$MLI Like if you’re a bull
$MLI nice gap
$MLI wtf is that dump
$MLI Buying more
$MLI Like if you’re a bull
$MLI watch this fly!!!!
$MLI hows short doing? Keep short pls
we need your money.
$MLI buy and hodl friends. we may be early
but we are not wrong. very soon.
$MLI Who’s still buying calls?