Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mueller Industries (NY: MLI )

55.33 -0.54 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 9.409 9.459 8.955 9.102 605,847 -0.34(-3.63%)
Oct 29, 2009 9.490 9.613 9.390 9.444 316,286 +0.09(+0.99%)
Oct 28, 2009 9.552 9.756 9.329 9.352 458,939 -0.25(-2.57%)
Oct 27, 2009 9.775 9.921 9.498 9.598 389,248 -0.17(-1.73%)
Oct 26, 2009 9.936 10.19 9.679 9.767 418,903 -0.13(-1.28%)
Oct 23, 2009 9.925 9.933 9.829 9.894 398,530 -0.37(-3.60%)
Oct 22, 2009 9.856 10.28 9.723 10.26 586,049 +0.37(+3.73%)
Oct 21, 2009 10.07 10.43 9.856 9.894 693,919 -0.18(-1.83%)
Oct 20, 2009 10.04 10.21 10.04 10.08 679,835 +0.09(+0.92%)
Oct 19, 2009 9.990 10.06 9.825 9.986 455,947 +0.08(+0.82%)
Oct 16, 2009 9.902 9.998 9.740 9.906 393,867 -0.06(-0.58%)
Oct 15, 2009 9.817 9.990 9.729 9.963 384,691 +0.06(+0.62%)
Oct 14, 2009 9.732 9.913 9.686 9.902 243,569 +0.30(+3.12%)
Oct 13, 2009 9.594 9.671 9.436 9.602 288,471 -0.02(-0.24%)
Oct 12, 2009 9.694 9.732 9.521 9.625 249,886 +0.08(+0.89%)
Oct 09, 2009 9.221 9.571 9.190 9.540 351,853 +0.30(+3.25%)
Oct 08, 2009 9.255 9.405 9.163 9.240 449,419 +0.09(+0.97%)
Oct 07, 2009 9.159 9.236 9.021 9.152 304,869 -0.07(-0.79%)
Oct 06, 2009 9.186 9.255 9.109 9.225 223,425 +0.12(+1.31%)
Oct 05, 2009 9.005 9.121 8.867 9.105 300,879 +0.14(+1.54%)
Oct 02, 2009 8.905 9.013 8.805 8.967 312,090 -0.07(-0.72%)
Oct 01, 2009 9.171 9.171 8.990 9.032 383,326 -0.15(-1.63%)
Sep 30, 2009 9.490 9.490 9.117 9.182 540,255 -0.27(-2.89%)
Sep 29, 2009 9.582 9.640 9.440 9.456 249,018 -0.17(-1.72%)
Sep 28, 2009 9.444 9.713 9.386 9.621 215,382 +0.21(+2.21%)
Sep 25, 2009 9.502 9.594 9.371 9.413 188,544 -0.15(-1.57%)
Sep 24, 2009 9.756 9.779 9.456 9.563 404,517 -0.16(-1.66%)
Sep 23, 2009 9.744 9.856 9.617 9.725 342,435 -0.03(-0.28%)
Sep 22, 2009 9.759 9.794 9.613 9.752 315,899 +0.11(+1.16%)
Sep 21, 2009 9.509 9.744 9.509 9.640 431,617 -0.02(-0.24%)
Sep 18, 2009 9.809 9.925 9.652 9.663 949,499 -0.17(-1.72%)
Sep 17, 2009 9.763 9.925 9.729 9.832 380,638 +0.18(+1.83%)
Sep 16, 2009 9.617 9.763 9.575 9.656 304,305 +0.06(+0.60%)
Sep 15, 2009 9.436 9.606 9.436 9.598 445,806 +0.13(+1.42%)
Sep 14, 2009 9.436 9.556 9.390 9.463 462,154 -0.08(-0.85%)
Sep 11, 2009 9.513 9.625 9.402 9.544 192,077 +0.02(+0.20%)
Sep 10, 2009 9.325 9.552 9.259 9.525 277,709 +0.16(+1.73%)
Sep 09, 2009 9.217 9.405 9.175 9.363 303,551 +0.12(+1.25%)
Sep 08, 2009 9.402 9.421 9.225 9.248 400,121 -0.09(-0.95%)
Sep 04, 2009 9.252 9.355 9.140 9.336 402,651 +0.08(+0.91%)
Sep 03, 2009 9.102 9.259 9.044 9.252 385,928 +0.16(+1.78%)
Sep 02, 2009 9.052 9.132 8.986 9.090 889,590 -0.03(-0.30%)
Sep 01, 2009 9.209 9.321 9.052 9.117 716,619 -0.19(-2.03%)
Aug 31, 2009 9.221 9.379 9.217 9.305 617,727 -0.04(-0.45%)
Aug 28, 2009 9.486 9.486 9.275 9.348 304,263 -0.07(-0.78%)
Aug 27, 2009 9.456 9.467 9.240 9.421 262,525 +0.00(+0.04%)
Aug 26, 2009 9.405 9.525 9.325 9.417 235,955 -0.02(-0.20%)
Aug 25, 2009 9.498 9.509 9.371 9.436 288,648 +0.02(+0.25%)
Aug 24, 2009 9.494 9.544 9.379 9.413 193,707 -0.03(-0.29%)
Aug 21, 2009 9.367 9.486 9.309 9.440 661,454 +0.13(+1.41%)
Aug 20, 2009 9.117 9.340 9.117 9.309 416,569 +0.19(+2.11%)
Aug 19, 2009 8.878 9.144 8.763 9.117 371,862 +0.08(+0.94%)
Aug 18, 2009 8.825 9.071 8.770 9.032 287,364 +0.24(+2.71%)
Aug 17, 2009 9.021 9.021 8.767 8.794 330,961 -0.41(-4.47%)
Aug 14, 2009 9.602 9.602 9.052 9.205 322,743 -0.39(-4.05%)
Aug 13, 2009 9.540 9.613 9.298 9.594 981,697 +0.14(+1.51%)
Aug 12, 2009 9.405 9.613 9.348 9.452 2,093,696 +0.07(+0.78%)
Aug 11, 2009 9.459 9.529 9.354 9.379 466,314 -0.16(-1.69%)
Aug 10, 2009 9.506 9.594 9.431 9.540 179,415 -0.07(-0.68%)
Aug 07, 2009 9.617 9.740 9.479 9.606 800,792 +0.17(+1.75%)
Aug 06, 2009 9.459 9.536 9.317 9.440 349,186 +0.00(+0.00%)
Aug 05, 2009 9.629 9.694 9.317 9.440 337,912 -0.18(-1.92%)
Aug 04, 2009 9.394 9.667 9.382 9.625 278,588 +0.13(+1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.