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 29, 2010 11.42 11.57 11.34 11.45 246,625 +0.03(+0.24%)
Oct 28, 2010 11.59 11.68 11.38 11.42 265,738 -0.01(-0.10%)
Oct 27, 2010 11.40 11.46 11.16 11.43 494,496 -0.09(-0.74%)
Oct 25, 2010 11.58 11.78 11.51 11.52 301,127 +0.07(+0.65%)
Oct 22, 2010 11.37 11.50 11.34 11.45 242,951 +0.09(+0.82%)
Oct 21, 2010 11.41 11.53 11.25 11.35 509,498 +0.04(+0.38%)
Oct 20, 2010 11.08 11.40 11.04 11.31 495,374 +0.31(+2.80%)
Oct 19, 2010 10.72 11.07 10.72 11.00 876,177 +0.15(+1.36%)
Oct 18, 2010 10.71 10.86 10.70 10.85 206,948 +0.14(+1.31%)
Oct 15, 2010 10.84 10.84 10.59 10.71 430,429 +0.02(+0.18%)
Oct 14, 2010 10.64 10.73 10.53 10.69 212,956 +0.07(+0.62%)
Oct 13, 2010 10.54 10.64 10.52 10.63 778,965 +0.12(+1.19%)
Oct 12, 2010 10.48 10.57 10.36 10.50 276,758 -0.02(-0.19%)
Oct 11, 2010 10.52 10.68 10.48 10.52 238,324 -0.02(-0.18%)
Oct 08, 2010 10.54 10.61 10.32 10.54 540,243 +0.05(+0.48%)
Oct 07, 2010 10.47 10.55 10.40 10.49 1,915 +0.11(+1.09%)
Oct 06, 2010 10.34 10.43 10.29 10.38 327,258 +0.04(+0.34%)
Oct 05, 2010 10.26 10.39 10.17 10.34 407,796 +0.23(+2.31%)
Oct 04, 2010 10.42 10.51 9.990 10.11 330,680 -0.36(-3.46%)
Oct 01, 2010 10.47 10.49 10.31 10.47 473,770 +0.15(+1.50%)
Sep 30, 2010 10.32 10.34 10.03 10.32 604,173 +0.10(+1.00%)
Sep 29, 2010 10.10 10.36 10.08 10.22 434,817 +0.05(+0.50%)
Sep 28, 2010 10.13 10.20 9.826 10.17 903 +0.09(+0.93%)
Sep 27, 2010 10.11 10.12 9.939 10.07 272,193 -0.02(-0.15%)
Sep 24, 2010 9.756 10.09 9.723 10.09 271,870 +0.49(+5.11%)
Sep 23, 2010 9.799 9.947 9.577 9.597 3,743 -0.32(-3.26%)
Sep 22, 2010 9.986 10.10 9.803 9.920 196,046 -0.09(-0.86%)
Sep 21, 2010 10.11 10.19 9.970 10.01 262,981 -0.13(-1.27%)
Sep 20, 2010 9.854 10.14 9.671 10.13 418,217 +0.29(+2.93%)
Sep 17, 2010 9.846 9.893 9.581 9.846 773,029 -0.02(-0.20%)
Sep 15, 2010 9.920 9.986 9.764 9.865 310,330 -0.10(-1.02%)
Sep 14, 2010 10.11 10.12 9.959 9.967 203,294 -0.15(-1.50%)
Sep 13, 2010 9.974 10.21 9.924 10.12 282,325 +0.27(+2.77%)
Sep 10, 2010 9.885 10.01 9.733 9.846 194,703 +0.00(+0.00%)
Sep 09, 2010 10.06 10.11 9.706 9.846 203,951 -0.06(-0.59%)
Sep 08, 2010 9.928 10.01 9.815 9.904 271,888 +0.04(+0.39%)
Sep 07, 2010 9.947 9.959 9.807 9.865 3,047 -0.11(-1.05%)
Sep 03, 2010 9.873 10.10 9.819 9.970 379,429 +0.22(+2.28%)
Sep 02, 2010 9.604 9.764 9.499 9.748 2,364 +0.14(+1.50%)
Sep 01, 2010 9.359 9.604 9.223 9.604 566,080 +0.42(+4.58%)
Aug 31, 2010 9.180 9.297 9.055 9.184 1,283 +0.03(+0.30%)
Aug 30, 2010 9.324 9.347 9.121 9.156 542,315 -0.21(-2.25%)
Aug 27, 2010 9.367 9.417 9.150 9.367 337,403 +0.16(+1.77%)
Aug 26, 2010 9.281 9.413 9.173 9.204 401,274 -0.06(-0.63%)
Aug 25, 2010 9.018 9.293 8.983 9.262 2,121 +0.18(+1.96%)
Aug 24, 2010 8.979 9.235 8.959 9.084 8,624 -0.04(-0.43%)
Aug 23, 2010 9.208 9.285 9.115 9.122 947,886 -0.04(-0.42%)
Aug 20, 2010 9.103 9.200 9.049 9.161 367,244 -0.02(-0.21%)
Aug 19, 2010 9.378 9.409 9.138 9.181 7,412 -0.26(-2.75%)
Aug 18, 2010 9.433 9.530 9.285 9.440 33,125 +0.02(+0.21%)
Aug 17, 2010 9.347 9.506 9.262 9.421 5,117 +0.21(+2.32%)
Aug 16, 2010 9.146 9.309 9.087 9.208 317,926 -0.03(-0.29%)
Aug 13, 2010 9.235 9.301 9.087 9.235 483,833 -0.10(-1.12%)
Aug 12, 2010 9.087 9.409 9.087 9.340 377,490 +0.05(+0.54%)
Aug 11, 2010 9.530 9.553 9.270 9.289 585,711 -0.52(-5.30%)
Aug 10, 2010 9.836 9.983 9.592 9.809 292,907 -0.19(-1.90%)
Aug 09, 2010 9.983 10.04 9.778 9.999 249,561 +0.12(+1.26%)
Aug 06, 2010 9.875 9.976 9.652 9.875 249,919 -0.12(-1.16%)
Aug 05, 2010 10.00 10.13 9.952 9.991 190,444 -0.12(-1.19%)
Aug 04, 2010 9.937 10.20 9.914 10.11 329,206 +0.21(+2.15%)
Aug 03, 2010 9.921 10.03 9.693 9.898 431,045 -0.05(-0.55%)
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.