-
5 DAY PERFORMANCE
+3.51% -
1 MONTH PERFORMANCE
+1.93% -
3 MONTH PERFORMANCE
+32.13% -
6 MONTH PERFORMANCE
+38.42% -
YEAR-TO-DATE PERFORMANCE
+57.18% -
1 YEAR PERFORMANCE
+97.21%
Mueller Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $72.10 | $74.10 (2.77%) | $74.11 | $71.94 | 1.03 M | $8.24 B |
| 09/27/2024 | $72.24 | $72.10 (-0.19%) | $73.64 | $71.68 | 652,000 | $8.02 B |
| 09/26/2024 | $71.55 | $71.60 (0.07%) | $72.22 | $70.95 | 741,507 | $7.96 B |
| 09/25/2024 | $71.57 | $70.54 (-1.44%) | $71.70 | $70.35 | 706,524 | $7.85 B |
| 09/24/2024 | $71.82 | $71.43 (-0.54%) | $72.30 | $71.12 | 468,930 | $7.94 B |
| 09/23/2024 | $72.99 | $71.81 (-1.62%) | $73.82 | $71.70 | 619,413 | $7.99 B |
| 09/20/2024 | $73.46 | $72.56 (-1.23%) | $74.47 | $72.52 | 5.77 M | $8.07 B |
| 09/19/2024 | $72.91 | $73.66 (1.03%) | $73.74 | $71.83 | 833,600 | $8.19 B |
| 09/18/2024 | $71.48 | $70.94 (-0.76%) | $72.55 | $70.54 | 1.01 M | $7.89 B |
| 09/17/2024 | $71.20 | $71.22 (0.03%) | $72.43 | $70.83 | 700,111 | $7.92 B |
| 09/16/2024 | $70.52 | $70.50 (-0.03%) | $70.73 | $69.66 | 612,825 | $7.84 B |
| 09/13/2024 | $69.44 | $70.26 (1.18%) | $70.96 | $68.92 | 595,400 | $7.81 B |
| 09/12/2024 | $67.53 | $68.26 (1.08%) | $68.36 | $66.79 | 505,600 | $7.59 B |
| 09/11/2024 | $66.80 | $67.14 (0.51%) | $67.41 | $65.24 | 483,730 | $7.47 B |
| 09/10/2024 | $66.95 | $67.13 (0.27%) | $67.40 | $66.19 | 601,956 | $7.47 B |
| 09/09/2024 | $66.42 | $66.85 (0.65%) | $67.47 | $66.16 | 663,418 | $7.43 B |
| 09/06/2024 | $66.81 | $65.89 (-1.38%) | $67.80 | $65.72 | 715,704 | $7.33 B |
| 09/05/2024 | $67.80 | $66.87 (-1.37%) | $67.80 | $66.49 | 551,400 | $7.44 B |
| 09/04/2024 | $67.72 | $67.87 (0.22%) | $68.19 | $66.89 | 748,701 | $7.55 B |
| 09/03/2024 | $72.05 | $68.61 (-4.77%) | $72.83 | $68.30 | 915,437 | $7.63 B |
| 08/30/2024 | $71.56 | $72.71 (1.61%) | $72.82 | $71.40 | 602,163 | $8.09 B |
| 08/29/2024 | $70.40 | $71.36 (1.36%) | $71.80 | $70.01 | 453,048 | $7.94 B |
| 08/28/2024 | $69.79 | $69.97 (0.26%) | $70.72 | $69.65 | 680,146 | $7.78 B |
| 08/27/2024 | $70.37 | $69.79 (-0.82%) | $70.63 | $69.43 | 450,100 | $7.76 B |
| 08/26/2024 | $71.34 | $70.71 (-0.88%) | $71.71 | $70.66 | 536,200 | $7.86 B |
| 08/23/2024 | $69.69 | $70.77 (1.55%) | $71.27 | $69.11 | 586,343 | $7.87 B |
| 08/22/2024 | $70.00 | $69.12 (-1.26%) | $70.57 | $68.99 | 843,500 | $7.69 B |
| 08/21/2024 | $68.22 | $70.13 (2.8%) | $70.24 | $68.22 | 769,256 | $7.80 B |
| 08/20/2024 | $68.80 | $67.88 (-1.34%) | $68.94 | $67.82 | 458,131 | $7.55 B |
| 08/19/2024 | $68.42 | $69.00 (0.85%) | $69.06 | $67.84 | 430,900 | $7.67 B |
| 08/16/2024 | $68.36 | $68.46 (0.15%) | $69.39 | $67.95 | 749,100 | $7.61 B |
| 08/15/2024 | $68.92 | $68.45 (-0.68%) | $69.55 | $68.22 | 794,959 | $7.61 B |
| 08/14/2024 | $68.10 | $67.42 (-1%) | $68.36 | $67.27 | 645,600 | $7.50 B |
| 08/13/2024 | $67.49 | $67.72 (0.34%) | $68.04 | $66.80 | 824,900 | $7.53 B |
| 08/12/2024 | $67.97 | $66.99 (-1.44%) | $67.97 | $66.43 | 547,900 | $7.45 B |
| 08/09/2024 | $67.49 | $68.11 (0.92%) | $68.17 | $66.85 | 430,826 | $7.57 B |
| 08/08/2024 | $67.54 | $67.32 (-0.33%) | $67.67 | $66.50 | 561,755 | $7.49 B |
| 08/07/2024 | $68.97 | $66.35 (-3.8%) | $69.60 | $66.22 | 913,095 | $7.38 B |
| 08/06/2024 | $65.51 | $67.87 (3.6%) | $68.82 | $65.00 | 914,507 | $7.55 B |
| 08/05/2024 | $62.75 | $65.51 (4.4%) | $66.29 | $62.74 | 824,955 | $7.29 B |
| 08/02/2024 | $65.89 | $66.97 (1.64%) | $67.21 | $65.00 | 948,164 | $7.45 B |
| 08/01/2024 | $70.79 | $68.64 (-3.04%) | $71.50 | $66.89 | 941,150 | $7.63 B |
| 07/31/2024 | $70.70 | $70.94 (0.34%) | $72.68 | $69.02 | 975,681 | $7.89 B |
| 07/30/2024 | $69.49 | $70.33 (1.21%) | $70.75 | $68.77 | 774,307 | $7.82 B |
| 07/29/2024 | $70.01 | $68.96 (-1.5%) | $70.91 | $68.87 | 952,789 | $7.67 B |
| 07/26/2024 | $69.92 | $70.13 (0.3%) | $70.58 | $68.74 | 831,463 | $7.80 B |
| 07/25/2024 | $65.97 | $68.20 (3.38%) | $68.94 | $65.96 | 936,032 | $7.58 B |
| 07/24/2024 | $66.66 | $65.63 (-1.55%) | $67.78 | $65.41 | 1.04 M | $7.30 B |
| 07/23/2024 | $63.12 | $66.89 (5.97%) | $67.82 | $62.56 | 1.17 M | $7.44 B |
| 07/22/2024 | $63.26 | $64.35 (1.72%) | $64.43 | $62.39 | 540,817 | $7.16 B |
| 07/19/2024 | $63.44 | $62.83 (-0.96%) | $64.02 | $62.72 | 685,846 | $7.18 B |
| 07/18/2024 | $64.14 | $63.42 (-1.12%) | $65.11 | $63.07 | 526,883 | $7.25 B |
| 07/17/2024 | $63.66 | $64.45 (1.24%) | $65.44 | $63.66 | 983,196 | $7.37 B |
| 07/16/2024 | $62.07 | $64.20 (3.43%) | $64.60 | $61.48 | 918,361 | $7.34 B |
| 07/15/2024 | $60.38 | $61.46 (1.79%) | $62.37 | $60.35 | 653,112 | $7.03 B |
| 07/12/2024 | $60.01 | $59.90 (-0.18%) | $60.87 | $59.70 | 548,768 | $6.85 B |
| 07/11/2024 | $58.42 | $59.30 (1.51%) | $59.91 | $58.31 | 526,609 | $6.78 B |
| 07/10/2024 | $56.07 | $57.25 (2.1%) | $57.58 | $56.07 | 521,054 | $6.55 B |
| 07/09/2024 | $56.35 | $55.73 (-1.1%) | $56.58 | $55.72 | 534,636 | $6.37 B |
| 07/08/2024 | $57.15 | $56.50 (-1.14%) | $57.45 | $56.34 | 540,705 | $6.46 B |
| 07/05/2024 | $56.71 | $56.65 (-0.11%) | $56.91 | $55.73 | 352,619 | $6.48 B |
| 07/03/2024 | $57.11 | $56.83 (-0.49%) | $57.48 | $56.71 | 246,882 | $6.50 B |
| 07/02/2024 | $56.12 | $56.96 (1.5%) | $57.53 | $56.10 | 523,699 | $6.51 B |
| 07/01/2024 | $57.05 | $56.09 (-1.68%) | $57.19 | $55.20 | 489,085 | $6.41 B |