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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	119.17	119.88	116.27	117.96	905,233	-2.50(-2.08%)
Feb 26, 2026	119.20	120.92	118.03	120.46	460,956	+1.87(+1.58%)
Feb 25, 2026	120.50	120.50	118.52	118.59	427,005	-1.49(-1.24%)
Feb 24, 2026	118.26	120.71	118.26	120.08	581,064	+1.83(+1.55%)
Feb 23, 2026	119.13	120.25	117.28	118.25	413,267	-1.83(-1.52%)
Feb 20, 2026	119.23	120.86	118.44	120.08	516,678	+0.98(+0.82%)
Feb 19, 2026	116.52	119.20	116.50	119.10	794,408	+2.11(+1.80%)
Feb 18, 2026	118.04	119.70	116.43	116.99	980,717	-1.78(-1.50%)
Feb 17, 2026	118.54	119.29	116.46	118.77	1,066,721	-0.69(-0.58%)
Feb 13, 2026	118.80	119.87	116.26	119.46	743,383	+0.61(+0.51%)
Feb 12, 2026	121.22	122.80	118.69	118.85	1,004,492	-1.72(-1.43%)
Feb 11, 2026	120.41	121.18	117.03	120.57	999,958	+1.29(+1.08%)
Feb 10, 2026	115.62	119.58	115.51	119.28	1,250,178	+3.38(+2.92%)
Feb 09, 2026	117.98	118.25	115.66	115.90	956,329	-1.96(-1.66%)
Feb 06, 2026	116.74	118.41	115.69	117.86	1,325,361	+2.60(+2.26%)
Feb 05, 2026	112.87	116.68	112.62	115.26	1,516,391	+0.61(+0.53%)
Feb 04, 2026	123.01	123.25	112.58	114.65	2,006,359	-9.00(-7.28%)
Feb 03, 2026	124.00	127.04	120.84	123.65	2,272,940	-15.53(-11.16%)
Feb 02, 2026	135.49	139.29	135.49	139.18	1,268,311	+3.04(+2.23%)
Jan 30, 2026	136.01	137.40	134.18	136.14	863,647	-1.24(-0.90%)
Jan 29, 2026	135.93	137.64	135.09	137.38	1,010,187	+2.87(+2.13%)
Jan 28, 2026	134.41	135.66	132.32	134.51	656,010	+0.08(+0.06%)
Jan 27, 2026	134.05	135.26	132.87	134.43	509,495	+0.61(+0.46%)
Jan 26, 2026	133.22	134.07	131.89	133.82	573,719	+1.09(+0.82%)
Jan 23, 2026	133.12	133.24	131.36	132.73	591,341	-0.39(-0.29%)
Jan 22, 2026	134.39	134.85	132.61	133.12	785,927	-0.75(-0.56%)
Jan 21, 2026	132.34	135.08	131.75	133.87	776,212	+2.76(+2.11%)
Jan 20, 2026	131.70	133.22	130.25	131.11	844,960	-1.72(-1.29%)
Jan 16, 2026	130.95	133.43	130.80	132.83	538,254	+2.07(+1.58%)
Jan 15, 2026	129.44	131.39	129.12	130.76	742,597	+2.19(+1.70%)
Jan 14, 2026	125.90	129.16	125.75	128.57	997,577	+2.56(+2.03%)
Jan 13, 2026	125.14	126.38	124.25	126.01	586,294	+1.61(+1.29%)
Jan 12, 2026	123.19	125.61	123.11	124.40	705,216	+0.80(+0.65%)
Jan 09, 2026	121.91	123.95	121.48	123.60	640,522	+2.27(+1.87%)
Jan 08, 2026	119.08	121.43	118.22	121.33	547,665	+2.25(+1.89%)
Jan 07, 2026	120.10	120.47	117.98	119.08	601,779	-0.83(-0.69%)
Jan 06, 2026	118.78	119.99	117.05	119.91	612,266	+0.69(+0.58%)
Jan 05, 2026	116.95	120.47	116.81	119.22	836,663	+2.41(+2.06%)

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 Privacy Policy and Terms Of Service.