Mueller Industries Inc (MLI) Historical Stock Data
70.19 ↑0.27 (0.39%)
As of February 3, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, MLI is up 0.36% a day on average. There have been 19 days where Mueller Industries Inc closed green and 11 days where MLI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 69.38 | 70.19 | ↑$0.81 (1.17%) | 69.38 | 70.84 | 318.30K |
| 2023-02-02 | 68.77 | 69.92 | ↑$1.15 (1.67%) | 68.72 | 71.41 | 378.37K |
| 2023-02-01 | 65.58 | 68.55 | ↑$2.97 (4.53%) | 65.00 | 69.00 | 382.42K |
| 2023-01-31 | 63.32 | 65.55 | ↑$2.23 (3.52%) | 62.51 | 65.64 | 432.48K |
| 2023-01-30 | 65.04 | 63.07 | ↓$1.97 (-3.03%) | 62.79 | 65.21 | 393.15K |
| 2023-01-27 | 64.86 | 65.66 | ↑$0.80 (1.23%) | 64.39 | 65.85 | 181.75K |
| 2023-01-26 | 65.12 | 65.12 | ↑$0.00 (0.00%) | 64.19 | 65.21 | 225.16K |
| 2023-01-25 | 64.37 | 64.49 | ↑$0.12 (0.19%) | 63.58 | 64.77 | 162.89K |
| 2023-01-24 | 63.90 | 64.79 | ↑$0.89 (1.39%) | 63.68 | 65.66 | 282.94K |
| 2023-01-23 | 64.00 | 64.55 | ↑$0.55 (0.86%) | 63.26 | 65.45 | 208.59K |
| 2023-01-20 | 63.98 | 63.82 | ↓$0.16 (-0.25%) | 63.15 | 63.98 | 331.88K |
| 2023-01-19 | 64.70 | 63.56 | ↓$1.14 (-1.76%) | 63.55 | 64.70 | 260.15K |
| 2023-01-18 | 66.48 | 64.80 | ↓$1.68 (-2.53%) | 64.77 | 67.11 | 260.27K |
| 2023-01-17 | 67.04 | 66.23 | ↓$0.81 (-1.21%) | 66.21 | 67.55 | 310.59K |
| 2023-01-13 | 65.52 | 67.25 | ↑$1.73 (2.64%) | 65.30 | 67.27 | 327.64K |
| 2023-01-12 | 66.79 | 65.92 | ↓$0.87 (-1.30%) | 65.09 | 66.81 | 379.20K |
| 2023-01-11 | 64.06 | 66.54 | ↑$2.48 (3.87%) | 64.06 | 66.54 | 475.54K |
| 2023-01-10 | 61.17 | 63.35 | ↑$2.18 (3.56%) | 61.17 | 63.36 | 340.05K |
| 2023-01-09 | 60.69 | 61.36 | ↑$0.67 (1.10%) | 60.64 | 61.77 | 401.09K |
| 2023-01-06 | 59.80 | 60.45 | ↑$0.65 (1.09%) | 59.64 | 60.64 | 380.95K |
| 2023-01-05 | 59.73 | 58.78 | ↓$0.95 (-1.59%) | 58.70 | 59.99 | 274.56K |
| 2023-01-04 | 59.25 | 59.78 | ↑$0.53 (0.89%) | 59.02 | 60.28 | 341.55K |
| 2023-01-03 | 59.13 | 58.81 | ↓$0.32 (-0.54%) | 58.37 | 59.99 | 412K |
| 2022-12-30 | 58.73 | 59.00 | ↑$0.27 (0.46%) | 58.18 | 59.13 | 317.09K |
| 2022-12-29 | 58.97 | 59.29 | ↑$0.32 (0.54%) | 58.54 | 59.70 | 249.70K |
| 2022-12-28 | 60.72 | 58.59 | ↓$2.13 (-3.51%) | 58.59 | 61.07 | 243.29K |
| 2022-12-27 | 59.89 | 60.26 | ↑$0.37 (0.62%) | 59.22 | 60.27 | 522.28K |
| 2022-12-23 | 60.25 | 59.68 | ↓$0.57 (-0.95%) | 59.05 | 60.25 | 418.82K |
| 2022-12-22 | 61.68 | 60.16 | ↓$1.52 (-2.46%) | 58.83 | 61.68 | 546.02K |
| 2022-12-21 | 62.00 | 62.38 | ↑$0.38 (0.61%) | 61.62 | 63.01 | 206.87K |
Create an account or log in to view more rows.
$MLI take Friday energy into Monday
$MLI Holding
$MLI Up! Up! Up! Up! Up! Up! Up!
$MLI money comes and goes but your story stays with you the rest of your life. Apes for life ??
$MLI why spike ?
$MLI I like green candles on my birthday cake
$MLI I’m expecting a breakout here in the next week
$MLI buy the dip.
$MLI wow you bulls are losers
$MLI bear trap