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 (%)
Mar 31, 2010 10.30 10.46 10.28 10.35 1,161,194 -0.02(-0.15%)
Mar 30, 2010 10.24 10.40 10.16 10.37 466,075 +0.14(+1.40%)
Mar 29, 2010 10.09 10.23 10.05 10.22 456,933 +0.19(+1.93%)
Mar 26, 2010 9.941 10.16 9.902 10.03 362,513 +0.16(+1.61%)
Mar 25, 2010 10.07 10.16 9.868 9.871 318,595 -0.13(-1.31%)
Mar 24, 2010 10.05 10.11 9.999 10.00 431,842 -0.08(-0.81%)
Mar 23, 2010 9.628 10.09 9.549 10.08 951,101 +0.43(+4.44%)
Mar 22, 2010 9.593 9.690 9.582 9.655 311,832 +0.00(+0.04%)
Mar 19, 2010 9.643 9.698 9.520 9.651 747,705 +0.03(+0.36%)
Mar 18, 2010 9.674 9.701 9.597 9.616 451,681 -0.07(-0.72%)
Mar 17, 2010 9.659 9.767 9.643 9.686 275,358 +0.03(+0.28%)
Mar 16, 2010 9.686 9.763 9.539 9.659 191,570 -0.02(-0.16%)
Mar 15, 2010 9.566 9.690 9.531 9.674 304,450 -0.03(-0.32%)
Mar 12, 2010 9.763 9.786 9.655 9.705 286,961 -0.03(-0.36%)
Mar 11, 2010 9.663 9.756 9.643 9.740 454,420 -0.00(-0.04%)
Mar 10, 2010 9.632 9.829 9.624 9.744 450,007 +0.08(+0.84%)
Mar 09, 2010 9.547 9.748 9.547 9.663 490,549 +0.04(+0.44%)
Mar 08, 2010 9.555 9.647 9.508 9.620 429,295 +0.03(+0.36%)
Mar 05, 2010 9.319 9.586 9.276 9.586 366,330 +0.29(+3.16%)
Mar 04, 2010 9.246 9.319 9.207 9.292 254,359 +0.04(+0.46%)
Mar 03, 2010 9.222 9.346 9.219 9.249 232,470 +0.03(+0.38%)
Mar 02, 2010 9.056 9.292 9.021 9.215 580,088 +0.20(+2.23%)
Mar 01, 2010 8.685 9.018 8.631 9.014 1,696,749 +0.37(+4.24%)
Feb 26, 2010 8.828 8.828 8.593 8.647 613,233 -0.15(-1.67%)
Feb 25, 2010 8.824 8.851 8.643 8.794 898,753 -0.15(-1.68%)
Feb 24, 2010 8.883 9.013 8.829 8.944 330,257 +0.07(+0.74%)
Feb 23, 2010 8.994 9.040 8.790 8.879 436,489 -0.13(-1.49%)
Feb 22, 2010 9.060 9.110 8.960 9.013 248,567 +0.00(+0.04%)
Feb 19, 2010 8.960 9.063 8.921 9.010 525,523 +0.05(+0.56%)
Feb 18, 2010 8.910 8.960 8.833 8.960 357,019 +0.04(+0.47%)
Feb 17, 2010 9.052 9.052 8.860 8.917 386,265 -0.07(-0.81%)
Feb 16, 2010 8.994 9.029 8.867 8.990 502,403 +0.09(+1.04%)
Feb 12, 2010 8.771 8.898 8.898 8.898 1,565,389 +0.18(+2.07%)
Feb 11, 2010 8.509 8.725 8.425 8.717 417,802 +0.17(+1.98%)
Feb 10, 2010 8.567 8.598 8.417 8.548 433,944 -0.07(-0.85%)
Feb 09, 2010 8.617 8.706 8.463 8.621 736,591 +0.09(+1.08%)
Feb 08, 2010 8.694 8.694 8.509 8.529 519,079 -0.20(-2.25%)
Feb 05, 2010 8.840 8.871 8.556 8.725 656,925 -0.12(-1.35%)
Feb 04, 2010 9.094 9.148 8.833 8.844 606,514 -0.33(-3.57%)
Feb 03, 2010 9.437 9.464 9.079 9.171 819,669 -0.33(-3.44%)
Feb 02, 2010 9.560 9.567 9.402 9.498 421,966 +0.01(+0.10%)
Feb 01, 2010 9.490 9.579 9.406 9.489 424,916 +0.03(+0.30%)
Jan 29, 2010 9.414 9.552 9.337 9.460 869,916 +0.11(+1.19%)
Jan 28, 2010 9.498 9.537 9.287 9.348 416,122 -0.12(-1.22%)
Jan 27, 2010 9.329 9.502 9.233 9.464 392,332 +0.10(+1.11%)
Jan 26, 2010 9.379 9.475 9.290 9.360 294,005 -0.08(-0.90%)
Jan 25, 2010 9.464 9.483 9.283 9.444 363,702 +0.05(+0.53%)
Jan 22, 2010 9.537 9.640 9.375 9.394 285,071 -0.16(-1.69%)
Jan 21, 2010 9.764 9.844 9.479 9.556 479,289 -0.16(-1.66%)
Jan 20, 2010 9.794 9.802 9.640 9.717 370,372 -0.19(-1.94%)
Jan 19, 2010 9.821 9.979 9.764 9.910 290,608 +0.10(+1.02%)
Jan 15, 2010 10.02 9.810 9.810 9.810 802,710 -0.18(-1.81%)
Jan 14, 2010 9.925 10.02 9.887 9.991 135,706 +0.01(+0.08%)
Jan 13, 2010 9.910 10.01 9.787 9.983 158,961 +0.10(+0.97%)
Jan 12, 2010 10.01 10.07 9.806 9.887 274,967 -0.24(-2.39%)
Jan 11, 2010 10.22 10.24 10.06 10.13 182,707 -0.06(-0.57%)
Jan 08, 2010 10.06 10.19 10.05 10.19 163,006 +0.08(+0.76%)
Jan 07, 2010 10.00 10.13 9.883 10.11 426,385 +0.13(+1.31%)
Jan 06, 2010 9.975 10.13 9.929 9.979 469,162 +0.01(+0.12%)
Jan 05, 2010 9.779 10.02 9.625 9.967 567,886 +0.18(+1.89%)
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.