Historical Data for Mueller Industries Inc. (MLI)

$ 26.61   0.21 (+0.80%) Volume: 180.61k 4:00 PM EDT Sep 25, 2020
After Hours:  $ 26.61 0.00 (0.00%) Volume: 634 4:00 PM EDT Sep 25, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/25/20 26.16 26.79 26.14 26.61 180.61k 0.21 0.80% 26.61 4.81m 2,858
09/24/20 26.38 26.92 26.065 26.40 279.75k 0.14 0.53% 26.40 7.39m 3,253
09/23/20 26.97 27.31 26.25 26.26 235.77k -0.80 -2.96% 26.26 6.26m 3,158
09/22/20 27.01 27.21 26.58 27.06 248.55k 0.12 0.45% 27.06 6.71m 2,392
09/21/20 27.79 28.01 26.07 26.94 362.51k -1.57 -5.51% 26.94 9.73m 3,882
09/18/20 28.94 29.30 28.36 28.51 888.54k -0.23 -0.80% 28.51 25.42m 2,817
09/17/20 28.52 29.12 28.20 28.74 364.14k -0.20 -0.69% 28.74 10.45m 3,222
09/16/20 28.90 29.345 28.75 28.94 252.37k 0.15 0.52% 28.94 7.33m 2,698
09/15/20 29.17 29.24 28.635 28.79 124.77k -0.13 -0.45% 28.79 3.59m 2,645
09/14/20 28.82 29.22 28.67 28.92 156.35k 0.32 1.12% 28.92 4.52m 2,205
09/11/20 28.72 28.94 28.24 28.60 209.99k -0.09 -0.31% 28.60 6.01m 2,843
09/10/20 29.25 29.305 28.55 28.69 162.51k -0.47 -1.61% 28.69 4.67m 2,491
09/09/20 29.35 29.5899 28.97 29.16 200.57k 0.26 0.90% 29.16 5.86m 3,364
09/08/20 29.53 29.53 28.73 28.90 279.83k -0.85 -2.86% 28.90 8.13m 2,688
09/04/20 30.19 30.47 29.69 29.75 143.87k 0.08 0.27% 29.75 4.3m 2,321
09/03/20 30.79 30.82 29.50 29.67 134.79k -1.11 -3.61% 29.67 4.01m 2,059
09/02/20 30.54 30.98 30.42 30.88 105.93k 0.358835 1.18% 30.78 3.26m 2,007
09/01/20 29.50 30.54 29.39 30.52 131.95k 0.817345 2.76% 30.4212 4m 2,234
08/31/20 30.35 30.35 29.70 29.70 232.6k -0.79741 -2.62% 29.6038 6.94m 2,152
08/28/20 30.58 30.58 30.07 30.50 148k 0.149514 0.49% 30.4012 4.5m 2,024
08/27/20 30.61 30.814 30.15 30.35 168k 0.019936 0.07% 30.2517 5.11m 2,108