Historical Data for Mueller Industries Inc. (MLI)

$ 28.56   0.01 (+0.04%) Volume: 418.6k 6:30 PM EDT Jun 5, 2020
After Hours:  $ 28.56 0.00 (0.00%) Volume: 14.26k 4:18 PM EDT Jun 5, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/05/20 29.81 29.95 28.45 28.56 418.6k 0.01 0.04% 28.56 12.09m 4,393
06/04/20 27.30 28.645 27.15 28.55 362.38k 0.830013 2.99% 28.55 10.23m 4,213
06/03/20 27.40 28.355 27.40 27.82 231.91k 1.096 4.12% 27.72 6.48m 2,881
06/02/20 26.64 27.00 26.43 26.72 211.12k 0.41849 1.60% 26.6239 5.64m 2,123
06/01/20 27.06 27.285 26.28 26.30 280.35k -0.478274 -1.79% 26.2055 7.43m 2,654
05/29/20 26.67 27.14 26.35 26.78 326.88k -0.338778 -1.25% 26.6837 8.75m 3,121
05/28/20 28.90 28.90 26.96 27.12 271.09k -1.116 -3.97% 27.0225 7.43m 3,700
05/27/20 27.31 28.36 27.29 28.24 299.78k 1.6042 6.05% 28.1385 8.42m 3,205
05/26/20 26.77 27.00 26.20 26.63 291.98k 1.1558 4.55% 26.5343 7.74m 4,024
05/22/20 25.58 25.58 25.03 25.47 300.95k 0.169388 0.67% 25.3784 7.62m 1,541
05/21/20 25.70 25.85 25.22 25.30 185.92k -0.438418 -1.71% 25.209 4.72m 2,418
05/20/20 24.79 25.90 24.42 25.74 290.02k 1.5345 6.36% 25.6475 7.41m 3,645
05/19/20 24.79 25.40 24.19 24.20 198.03k -0.936621 -3.74% 24.113 4.87m 2,986
05/18/20 23.83 25.33 23.83 25.14 327.3k 2.501 11.09% 25.0496 8.16m 4,401
05/15/20 22.26 22.915 22.08 22.63 280.5k 0.438418 1.98% 22.5486 6.34m 2,930
05/14/20 21.65 22.47 20.91 22.19 395.96k -0.109605 -0.49% 22.1102 8.74m 4,680
05/13/20 23.15 23.33 22.15 22.30 255.23k -1.1857 -5.07% 22.2198 5.71m 3,292
05/12/20 25.47 25.47 23.38 23.49 230.31k -2.0127 -7.92% 23.4056 5.54m 3,190
05/11/20 25.42 25.58 24.51 25.51 207.03k -0.498202 -1.92% 25.4183 5.25m 2,474
05/08/20 25.17 26.08 25.17 26.01 236.5k 1.5544 6.38% 25.9165 6.13m 2,982
05/07/20 24.56 24.72 24.20 24.45 180.37k 0.458346 1.92% 24.3621 4.41m 2,896
05/06/20 24.80 24.80 23.86 23.99 159.07k -0.807088 -3.27% 23.9038 3.84m 2,204
05/05/20 24.77 25.50 24.60 24.80 275.68k 0.41849 1.72% 24.7108 6.89m 2,689