Mueller Industries, Inc. - Price History
Monthly price history for MLI (Mueller Industries, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $53.54 | $53.54 |
| March 2024 | $53.93 | $53.93 |
| February 2024 | $51.18 | $51.38 |
| January 2024 | $47.82 | $48 |
| December 2023 | $46.97 | $47.15 |
| November 2023 | $41.37 | $41.53 |
| October 2023 | $37.43 | $37.71 |
| September 2023 | $37.30 | $75.16 |
| August 2023 | $38.29 | $77.16 |
| July 2023 | $40.07 | $81.06 |
| June 2023 | $43.14 | $87.28 |
| May 2023 | $36.56 | $74.26 |
| April 2023 | $35.37 | $71.85 |
| March 2023 | $36.18 | $73.48 |
| February 2023 | $36.26 | $73.97 |
| January 2023 | $32.14 | $65.55 |
| December 2022 | $28.92 | $59 |
| November 2022 | $33.59 | $68.77 |
| October 2022 | $30.60 | $62.64 |
| September 2022 | $29.04 | $59.44 |
| August 2022 | $30.49 | $63.17 |
| July 2022 | $32.50 | $67.33 |
| June 2022 | $25.72 | $53.29 |
| May 2022 | $25.87 | $53.85 |
| April 2022 | $26.02 | $54.15 |
| March 2022 | $26.02 | $54.17 |
| February 2022 | $27.29 | $57.05 |
| January 2022 | $24.71 | $51.66 |
| December 2021 | $28.40 | $59.36 |
| November 2021 | $26.40 | $55.33 |
| October 2021 | $25.12 | $52.64 |
| September 2021 | $19.61 | $41.10 |
| August 2021 | $21.23 | $44.61 |
| July 2021 | $20.65 | $43.40 |
| June 2021 | $20.61 | $43.31 |
| May 2021 | $22.03 | $46.43 |
| April 2021 | $21.29 | $44.87 |
| March 2021 | $19.62 | $41.35 |
| February 2021 | $19.23 | $40.64 |
| January 2021 | $16.16 | $34.15 |
| December 2020 | $16.61 | $35.11 |
| November 2020 | $15.45 | $32.76 |
| October 2020 | $13.64 | $28.93 |
| September 2020 | $12.76 | $27.06 |
| August 2020 | $13.96 | $29.70 |
| July 2020 | $13.14 | $27.96 |
| June 2020 | $12.50 | $26.58 |
| May 2020 | $12.54 | $26.78 |
| April 2020 | $12.13 | $25.90 |
| March 2020 | $11.21 | $23.94 |
| February 2020 | $13.03 | $27.98 |
| January 2020 | $13.59 | $29.17 |
| December 2019 | $14.79 | $31.75 |
| November 2019 | $14.58 | $31.39 |
| October 2019 | $14.29 | $30.77 |
| September 2019 | $13.32 | $28.68 |
| August 2019 | $12.19 | $26.36 |
| July 2019 | $13.96 | $30.19 |
| June 2019 | $13.54 | $29.27 |
| May 2019 | $12.42 | $26.95 |
| April 2019 | $13.44 | $29.17 |
| March 2019 | $14.44 | $31.34 |
| February 2019 | $15.19 | $33.05 |
| January 2019 | $11.90 | $25.91 |
| December 2018 | $10.73 | $23.36 |
| November 2018 | $10.90 | $23.82 |
| October 2018 | $11.14 | $24.35 |
| September 2018 | $13.26 | $28.98 |
| August 2018 | $14.58 | $31.97 |
| July 2018 | $15.10 | $33.11 |
| June 2018 | $13.46 | $29.51 |
| May 2018 | $13.77 | $30.20 |
| April 2018 | $12.35 | $27.18 |
| March 2018 | $11.89 | $26.16 |
| February 2018 | $12 | $26.49 |
| January 2018 | $14.99 | $33.09 |
| December 2017 | $16.05 | $35.43 |
| November 2017 | $16.49 | $36.40 |
| October 2017 | $15.70 | $34.75 |
| September 2017 | $15.79 | $34.95 |
| August 2017 | $13.47 | $29.83 |
| July 2017 | $14.18 | $31.50 |
| June 2017 | $13.71 | $30.45 |
| May 2017 | $12.73 | $28.28 |
| April 2017 | $14.37 | $32.04 |
| March 2017 | $15.35 | $34.23 |
| February 2017 | $17.27 | $41.82 |
| January 2017 | $16.63 | $40.26 |
| December 2016 | $16.51 | $39.96 |
| November 2016 | $15.69 | $37.99 |
| October 2016 | $12.48 | $30.29 |
| September 2016 | $13.36 | $32.42 |
| August 2016 | $14.24 | $34.56 |
| July 2016 | $13.99 | $34.04 |
| June 2016 | $13.10 | $31.88 |
| May 2016 | $12.78 | $31.09 |
| April 2016 | $12.93 | $31.56 |
| March 2016 | $12.06 | $29.42 |
| February 2016 | $10.72 | $26.22 |
| January 2016 | $10.40 | $25.45 |
| December 2015 | $11.08 | $27.10 |
| November 2015 | $12.87 | $31.49 |
| October 2015 | $12.85 | $31.52 |
| September 2015 | $12.06 | $29.58 |
| August 2015 | $12.94 | $31.81 |
| July 2015 | $13.17 | $32.37 |
| June 2015 | $14.13 | $34.72 |
| May 2015 | $14.18 | $34.86 |
| April 2015 | $14.23 | $35.04 |
| March 2015 | $14.67 | $36.13 |
| February 2015 | $14.14 | $34.81 |
| January 2015 | $12.72 | $31.39 |
| December 2014 | $13.84 | $34.14 |
| November 2014 | $13.30 | $32.81 |
| October 2014 | $13.13 | $32.46 |
| September 2014 | $11.54 | $28.54 |
| August 2014 | $11.80 | $29.24 |
| July 2014 | $11.23 | $27.83 |
| June 2014 | $11.87 | $29.41 |
| May 2014 | $11.63 | $28.82 |
| April 2014 | $11.65 | $28.94 |
| March 2014 | $12.07 | $29.99 |
| February 2014 | $12.57 | $62.48 |
| January 2014 | $12.50 | $62.24 |
| December 2013 | $12.65 | $63.01 |
| November 2013 | $12.26 | $61.08 |
| October 2013 | $12.08 | $60.29 |
| September 2013 | $11.16 | $55.67 |
| August 2013 | $10.71 | $53.54 |
| July 2013 | $10.98 | $54.89 |
| June 2013 | $10.09 | $50.43 |
| May 2013 | $10.89 | $54.45 |
| April 2013 | $10.33 | $51.78 |
| March 2013 | $10.64 | $53.29 |
| February 2013 | $10.61 | $53.18 |
| January 2013 | $10.63 | $53.36 |
| December 2012 | $9.96 | $50.03 |
| November 2012 | $9.51 | $47.76 |
| October 2012 | $8.70 | $43.80 |
| September 2012 | $9.03 | $45.47 |
| August 2012 | $8.56 | $43.10 |
| July 2012 | $8.45 | $42.63 |
| June 2012 | $8.44 | $42.59 |
| May 2012 | $8.42 | $42.48 |
| April 2012 | $9.04 | $45.71 |
| March 2012 | $8.99 | $45.45 |
| February 2012 | $9.10 | $46 |
| January 2012 | $8.73 | $44.21 |
| December 2011 | $7.58 | $38.42 |
| November 2011 | $7.53 | $38.14 |
| October 2011 | $7.96 | $40.45 |
| September 2011 | $7.60 | $38.59 |
| August 2011 | $9.28 | $47.13 |
| July 2011 | $7.38 | $37.53 |
| June 2011 | $7.45 | $37.91 |
| May 2011 | $7.31 | $37.18 |
| April 2011 | $7.67 | $39.12 |
| March 2011 | $7.18 | $36.62 |
| February 2011 | $6.66 | $33.98 |
| January 2011 | $6.39 | $32.70 |
| December 2010 | $6.39 | $32.70 |
| November 2010 | $5.96 | $30.49 |
| October 2010 | $5.73 | $29.40 |
| September 2010 | $5.16 | $26.49 |
| August 2010 | $4.60 | $23.58 |
| July 2010 | $4.80 | $24.72 |
| June 2010 | $4.78 | $24.60 |
| May 2010 | $5.15 | $26.51 |
| April 2010 | $5.74 | $29.65 |
| March 2010 | $5.18 | $26.79 |
| February 2010 | $4.33 | $22.38 |
| January 2010 | $4.74 | $24.59 |
| December 2009 | $4.79 | $24.84 |
| November 2009 | $4.53 | $23.51 |
| October 2009 | $4.54 | $23.66 |
| September 2009 | $4.58 | $23.87 |
| August 2009 | $4.64 | $24.19 |
| July 2009 | $4.54 | $23.76 |
| June 2009 | $3.98 | $20.80 |
| May 2009 | $4.20 | $21.97 |
| April 2009 | $4.18 | $21.97 |
| March 2009 | $4.13 | $21.69 |
| February 2009 | $3.44 | $18.07 |
| January 2009 | $3.81 | $20.12 |
| December 2008 | $4.75 | $25.08 |
| November 2008 | $4.41 | $23.30 |
| October 2008 | $4.31 | $22.87 |
| September 2008 | $4.34 | $23.01 |
| August 2008 | $5.29 | $28.05 |
| July 2008 | $4.82 | $25.67 |
| June 2008 | $6.05 | $32.20 |
| May 2008 | $6.72 | $35.79 |
| April 2008 | $6.07 | $32.37 |
| March 2008 | $5.41 | $28.85 |
| February 2008 | $5.38 | $28.73 |
| January 2008 | $5.23 | $28 |
| December 2007 | $5.42 | $28.99 |
| November 2007 | $5.65 | $30.23 |
| October 2007 | $6.70 | $35.96 |
| September 2007 | $6.73 | $36.14 |
| August 2007 | $6.45 | $34.64 |
| July 2007 | $6.85 | $36.88 |
| June 2007 | $6.40 | $34.44 |
| May 2007 | $6.50 | $34.99 |
| April 2007 | $6.08 | $32.80 |
| March 2007 | $5.58 | $30.10 |
| February 2007 | $5.52 | $29.80 |
| January 2007 | $6.02 | $32.57 |
| December 2006 | $5.86 | $31.70 |
| November 2006 | $6.30 | $34.10 |
| October 2006 | $6.76 | $36.67 |
| September 2006 | $6.48 | $35.17 |
| August 2006 | $7.06 | $38.32 |
| July 2006 | $6.75 | $36.74 |
| June 2006 | $6.07 | $33.03 |
| May 2006 | $6 | $32.65 |
| April 2006 | $6.94 | $37.88 |
| March 2006 | $6.54 | $35.69 |
| February 2006 | $6.05 | $33.01 |
| January 2006 | $5.30 | $29.03 |
| December 2005 | $5.01 | $27.42 |
| November 2005 | $4.95 | $27.07 |
| October 2005 | $5.02 | $27.54 |
| September 2005 | $5.06 | $27.77 |
| August 2005 | $4.77 | $26.21 |
| July 2005 | $5.31 | $29.28 |
| June 2005 | $4.92 | $27.10 |
| May 2005 | $4.90 | $27 |
| April 2005 | $4.68 | $25.90 |
| March 2005 | $5.09 | $28.15 |
| February 2005 | $5.69 | $31.48 |
| January 2005 | $5.72 | $31.70 |
| December 2004 | $5.81 | $32.20 |
| November 2004 | $5.54 | $30.73 |
| October 2004 | $4.79 | $26.66 |
| September 2004 | $2.04 | $27.15 |
| August 2004 | $1.87 | $24.84 |
| July 2004 | $1.80 | $24.10 |
| June 2004 | $1.70 | $22.63 |
| May 2004 | $1.55 | $20.67 |
| April 2004 | $1.58 | $21.21 |
| March 2004 | $1.60 | $21.48 |
| February 2004 | $1.52 | $20.38 |
| January 2004 | $1.45 | $19.48 |
| December 2003 | $1.61 | $21.72 |
| November 2003 | $1.52 | $20.43 |
| October 2003 | $1.48 | $19.95 |
| September 2003 | $1.20 | $16.09 |
| August 2003 | $1.36 | $18.26 |
| July 2003 | $1.35 | $18.17 |
| June 2003 | $1.27 | $17.14 |
| May 2003 | $1.23 | $16.55 |
| April 2003 | $1.20 | $16.15 |
| March 2003 | $1.17 | $15.78 |
| February 2003 | $1.16 | $15.56 |
| January 2003 | $1.20 | $16.09 |
| December 2002 | $1.28 | $17.22 |
| November 2002 | $1.36 | $18.35 |
| October 2002 | $1.26 | $16.91 |
| September 2002 | $1.22 | $16.37 |
| August 2002 | $1.26 | $16.94 |
| July 2002 | $1.21 | $16.31 |
| June 2002 | $1.49 | $20.07 |
| May 2002 | $1.56 | $20.95 |
| April 2002 | $1.60 | $21.55 |
| March 2002 | $1.64 | $22.12 |
| February 2002 | $1.51 | $20.28 |
| January 2002 | $1.55 | $20.85 |
| December 2001 | $1.56 | $21.02 |
| November 2001 | $1.51 | $20.26 |
| October 2001 | $1.36 | $18.30 |
| September 2001 | $1.35 | $18.14 |
| August 2001 | $1.63 | $21.96 |
| July 2001 | $1.57 | $21.14 |
| June 2001 | $1.55 | $20.80 |
| May 2001 | $1.50 | $20.23 |
| April 2001 | $1.52 | $20.45 |
| March 2001 | $1.41 | $18.99 |
| February 2001 | $1.43 | $19.22 |
| January 2001 | $1.26 | $16.94 |
| December 2000 | $1.26 | $16.95 |
| November 2000 | $1.08 | $14.54 |
| October 2000 | $1.10 | $14.74 |
| September 2000 | $1.05 | $14.18 |
| August 2000 | $1.48 | $19.95 |
| July 2000 | $1.36 | $18.37 |
| June 2000 | $1.32 | $17.70 |
| May 2000 | $1.38 | $18.57 |
| April 2000 | $1.55 | $20.82 |
| March 2000 | $1.43 | $19.20 |
| February 2000 | $1.34 | $18.09 |
| January 2000 | $1.55 | $20.82 |
| December 1999 | $1.70 | $22.91 |
| November 1999 | $1.69 | $22.76 |
| October 1999 | $1.50 | $20.19 |
| September 1999 | $1.40 | $18.76 |
| August 1999 | $1.46 | $19.60 |
| July 1999 | $1.61 | $21.61 |
| June 1999 | $1.59 | $21.45 |
| May 1999 | $1.36 | $18.33 |
| April 1999 | $1.48 | $19.91 |
| March 1999 | $1.05 | $14.14 |
| February 1999 | $0.99 | $13.35 |
| January 1999 | $1.18 | $15.92 |
| December 1998 | $0.95 | $12.84 |
| November 1998 | $1.07 | $14.42 |
| October 1998 | $1.06 | $14.22 |
| September 1998 | $1.20 | $16.08 |
| August 1998 | $1.20 | $16.16 |
| July 1998 | $1.61 | $21.61 |
| June 1998 | $1.74 | $23.47 |
| May 1998 | $1.46 | $19.60 |
| April 1998 | $1.59 | $42.78 |
| March 1998 | $1.49 | $40.02 |
| February 1998 | $1.30 | $34.84 |
| January 1998 | $1.27 | $34.05 |
| December 1997 | $1.39 | $37.29 |
| November 1997 | $1.09 | $29.43 |
| October 1997 | $1.04 | $27.93 |
| September 1997 | $1.07 | $28.72 |
| August 1997 | $1.03 | $27.69 |
| July 1997 | $1.05 | $28.36 |
| June 1997 | $1.03 | $27.65 |
| May 1997 | $0.94 | $25.20 |
| April 1997 | $0.88 | $23.70 |
| March 1997 | $0.92 | $24.73 |
| February 1997 | $1.01 | $27.26 |
| January 1997 | $0.98 | $26.47 |
| December 1996 | $0.90 | $24.34 |
| November 1996 | $0.92 | $24.73 |
| October 1996 | $0.95 | $25.44 |
| September 1996 | $0.95 | $25.68 |
| August 1996 | $0.83 | $22.36 |
| July 1996 | $0.78 | $20.86 |
| June 1996 | $0.98 | $26.23 |
| May 1996 | $1.02 | $27.42 |
| April 1996 | $0.91 | $25.44 |
| March 1996 | $0.80 | $22.36 |
| February 1996 | $0.70 | $19.52 |
| January 1996 | $0.68 | $18.96 |
| December 1995 | $0.66 | $18.49 |
| November 1995 | $0.52 | $14.54 |
| October 1995 | $0.53 | $14.85 |
| September 1995 | $0.58 | $32.79 |
| August 1995 | $0.62 | $34.92 |
| July 1995 | $0.58 | $32.79 |
| June 1995 | $0.56 | $31.13 |
| May 1995 | $0.52 | $28.92 |
| April 1995 | $0.47 | $26.31 |
| March 1995 | $0.38 | $21.10 |
| February 1995 | $0.36 | $20.23 |
| January 1995 | $0.34 | $18.80 |
| December 1994 | $0.34 | $18.88 |
| November 1994 | $0.34 | $18.88 |
| October 1994 | $0.36 | $19.99 |
| September 1994 | $0.38 | $21.02 |
| August 1994 | $0.39 | $21.89 |
| July 1994 | $0.36 | $19.99 |
| June 1994 | $0.33 | $18.41 |
| May 1994 | $0.35 | $19.52 |
| April 1994 | $0.37 | $20.70 |
| March 1994 | $0.36 | $20.31 |
| February 1994 | $0.40 | $22.20 |
| January 1994 | $0.43 | $23.86 |
| December 1993 | $0.40 | $22.44 |
| November 1993 | $0.38 | $21.02 |
| October 1993 | $0.37 | $20.86 |
| September 1993 | $0.36 | $20.15 |
| August 1993 | $0.36 | $20.31 |
| July 1993 | $0.34 | $18.88 |
| June 1993 | $0.37 | $20.86 |
| May 1993 | $0.32 | $18.17 |
| April 1993 | $0.28 | $15.80 |
| March 1993 | $0.28 | $15.41 |
| February 1993 | $0.24 | $13.51 |
| January 1993 | $0.26 | $14.38 |
| December 1992 | $0.26 | $14.46 |
| November 1992 | $0.23 | $13.04 |
| October 1992 | $0.20 | $11.14 |
| September 1992 | $0.18 | $10.35 |
| August 1992 | $0.15 | $8.45 |
| July 1992 | $0.17 | $9.32 |
| June 1992 | $0.16 | $8.93 |
| May 1992 | $0.16 | $8.85 |
| April 1992 | $0.16 | $9.01 |
| March 1992 | $0.14 | $7.66 |
| February 1992 | $0.11 | $5.93 |
| January 1992 | $0.09 | $5.06 |
| December 1991 | $0.10 | $5.37 |
| November 1991 | $0.10 | $5.53 |
| October 1991 | $0.10 | $5.77 |
| September 1991 | $0.14 | $7.90 |
| August 1991 | $0.15 | $8.22 |
| July 1991 | $0.14 | $7.82 |
| June 1991 | $0.14 | $7.82 |
| May 1991 | $0.14 | $8.06 |
| April 1991 | $0.13 | $7.11 |
| March 1991 | $0.13 | $7.43 |
| February 1991 | $0.12 | $6.72 |
MLI
Price: $52.21
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.53%
Payout Ratio: 15.09%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 5.30 USD
P/E Ratio: 9.54
Exchange: NYQ
Sector: Industrials
Industry: Metal Fabrication
Volume: 174213
Ebitda: 193.0 millionMarket Capitalization: 5.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 30.00%
DGR5: 30.00%
DGR10: 27.12%