MLI - MUELLER INDUSTRIES INC
78.2
-0.630 -0.806%
Share volume: 1,081,158
Last Updated: 03-13-2025
Steel Works/Rolling, Drawing & Extruding Of Nonferrous Metals:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$78.83
-0.63
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $78.63 | $78.63 | $80.04 | $80.04 | $78.11 | $78.11 | $78.20 | $78.20 | 1,081,158 | $1,081,158.00 |
| 03-12-2025 | $82.48 | $82.48 | $82.73 | $82.73 | $78.46 | $78.46 | $78.83 | $78.83 | 1,097,070 | $1,097,070.00 |
| 03-11-2025 | $81.21 | $81.21 | $83.30 | $83.30 | $81.01 | $81.01 | $82.03 | $82.03 | 1,191,576 | $1,191,576.00 |
| 03-10-2025 | $80.62 | $80.62 | $82.85 | $82.85 | $80.36 | $80.36 | $80.86 | $80.86 | 1,360,966 | $1,360,966.00 |
| 03-07-2025 | $79.48 | $79.48 | $82.31 | $82.31 | $78.32 | $78.32 | $82.06 | $82.06 | 1,134,766 | $1,134,766.00 |
| 03-06-2025 | $79.25 | $79.25 | $80.00 | $80.00 | $78.51 | $78.51 | $79.54 | $79.54 | 894,413 | $894,413.00 |
| 03-05-2025 | $78.68 | $78.68 | $80.49 | $80.49 | $78.68 | $78.68 | $79.93 | $79.93 | 1,220,282 | $1,220,282.00 |
| 03-04-2025 | $78.02 | $78.02 | $79.27 | $79.27 | $76.70 | $76.70 | $78.20 | $78.20 | 1,034,758 | $1,034,758.00 |
| 03-03-2025 | $80.51 | $80.51 | $82.23 | $82.23 | $78.86 | $78.86 | $79.50 | $79.50 | 1,026,742 | $1,026,742.00 |
| 02-28-2025 | $78.89 | $78.89 | $80.29 | $80.29 | $78.51 | $78.51 | $80.18 | $80.18 | 835,372 | $786,910.00 |