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

Mueller Industries (NY: MLI )

58.91 +0.66 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2002 10.07 10.44 10.07 10.33 426,343 +0.25(+2.53%)
Oct 30, 2002 9.999 10.10 9.941 10.07 232,857 +0.07(+0.73%)
Oct 29, 2002 10.02 10.03 9.795 9.999 174,837 -0.03(-0.27%)
Oct 28, 2002 10.08 10.10 10.01 10.03 180,017 -0.05(-0.46%)
Oct 25, 2002 10.13 10.19 10.01 10.07 281,293 -0.06(-0.61%)
Oct 24, 2002 10.30 10.38 10.15 10.13 115,003 -0.16(-1.54%)
Oct 23, 2002 10.04 10.29 9.961 10.29 127,954 +0.22(+2.15%)
Oct 22, 2002 10.36 10.36 10.04 10.08 110,082 -0.29(-2.83%)
Oct 21, 2002 10.15 10.42 10.15 10.37 231,821 +0.20(+1.94%)
Oct 18, 2002 10.18 10.22 10.12 10.17 155,928 -0.01(-0.11%)
Oct 17, 2002 10.32 10.37 10.12 10.18 297,352 +0.25(+2.49%)
Oct 16, 2002 10.17 10.27 9.883 9.938 313,670 -0.25(-2.46%)
Oct 15, 2002 9.922 10.42 9.922 10.19 455,612 +0.49(+5.10%)
Oct 14, 2002 9.694 9.717 9.598 9.694 112,154 +0.00(+0.04%)
Oct 11, 2002 9.505 9.895 9.505 9.690 302,014 +0.20(+2.16%)
Oct 10, 2002 9.281 9.555 9.208 9.486 165,253 +0.11(+1.15%)
Oct 09, 2002 9.490 9.571 9.351 9.378 250,470 -0.12(-1.30%)
Oct 08, 2002 9.555 9.660 9.432 9.501 315,742 -0.11(-1.16%)
Oct 07, 2002 9.652 9.725 9.606 9.613 407,176 -0.06(-0.60%)
Oct 04, 2002 9.953 10.04 9.613 9.671 300,978 -0.28(-2.83%)
Oct 03, 2002 10.12 10.20 9.922 9.953 221,201 -0.16(-1.60%)
Oct 02, 2002 10.31 10.48 10.04 10.12 334,651 -0.20(-1.91%)
Oct 01, 2002 9.999 10.31 9.941 10.31 257,463 +0.31(+3.13%)
Sep 30, 2002 9.903 10.08 9.652 9.999 270,673 +0.15(+1.53%)
Sep 27, 2002 10.10 10.10 9.814 9.849 303,828 -0.29(-2.82%)
Sep 26, 2002 9.903 10.19 9.891 10.13 253,837 +0.19(+1.86%)
Sep 25, 2002 9.872 10.01 9.845 9.949 322,218 +0.08(+0.82%)
Sep 24, 2002 10.04 10.09 9.829 9.868 51,803 -0.25(-2.44%)
Sep 23, 2002 10.20 10.23 10.05 10.12 339,054 -0.09(-0.87%)
Sep 20, 2002 10.17 10.27 10.04 10.20 342,680 +0.11(+1.07%)
Sep 19, 2002 10.27 10.28 10.10 10.10 229,489 -0.20(-1.91%)
Sep 18, 2002 10.31 10.36 10.22 10.29 277,149 -0.02(-0.19%)
Sep 17, 2002 10.32 10.36 10.15 10.31 266,270 +0.00(+0.00%)
Sep 16, 2002 10.39 10.39 10.27 10.31 147,381 -0.07(-0.71%)
Sep 13, 2002 10.39 10.40 10.23 10.39 266,529 -0.00(-0.04%)
Sep 12, 2002 10.43 10.48 10.39 10.39 324,290 -0.04(-0.37%)
Sep 11, 2002 10.46 10.51 10.42 10.43 199,961 +0.04(+0.41%)
Sep 10, 2002 10.31 10.39 10.18 10.39 359,775 +0.10(+0.94%)
Sep 09, 2002 10.18 10.34 10.10 10.29 205,401 +0.11(+1.10%)
Sep 06, 2002 10.04 10.22 10.04 10.18 217,057 +0.14(+1.38%)
Sep 05, 2002 10.21 10.22 9.984 10.04 751,152 -0.19(-1.81%)
Sep 04, 2002 10.01 10.22 9.938 10.22 225,863 +0.22(+2.16%)
Sep 03, 2002 10.31 10.31 9.999 10.01 349,415 -0.34(-3.28%)
Aug 30, 2002 10.35 10.60 10.35 10.35 200,479 -0.05(-0.45%)
Aug 29, 2002 10.38 10.53 10.13 10.39 297,870 +0.00(+0.00%)
Aug 28, 2002 10.58 10.58 10.37 10.39 591,856 -0.15(-1.43%)
Aug 27, 2002 10.66 10.69 10.54 10.54 181,053 +0.01(+0.11%)
Aug 26, 2002 10.43 10.56 10.31 10.53 148,417 +0.11(+1.04%)
Aug 23, 2002 10.68 10.71 10.42 10.42 170,433 -0.27(-2.53%)
Aug 22, 2002 10.54 10.69 10.50 10.69 268,083 +0.15(+1.46%)
Aug 21, 2002 10.39 10.54 10.35 10.54 588,229 +0.15(+1.49%)
Aug 20, 2002 10.52 10.69 10.37 10.39 346,047 +0.07(+0.71%)
Aug 16, 2002 10.28 10.37 10.15 10.31 278,703 +0.04(+0.38%)
Aug 15, 2002 10.02 10.35 10.02 10.27 263,939 +0.25(+2.50%)
Aug 14, 2002 10.08 10.10 9.845 10.02 396,038 -0.13(-1.29%)
Aug 13, 2002 10.08 10.31 10.08 10.15 408,989 +0.07(+0.65%)
Aug 12, 2002 9.949 10.13 9.864 10.09 421,422 +0.21(+2.11%)
Aug 07, 2002 9.806 9.883 9.459 9.880 316,001 +0.20(+2.03%)
Aug 06, 2002 9.324 9.725 9.308 9.683 226,899 +0.48(+5.20%)
Aug 05, 2002 9.690 9.710 9.196 9.204 272,486 -0.31(-3.29%)
Aug 02, 2002 9.953 9.953 9.501 9.517 154,892 -0.44(-4.38%)
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.