Indicators

Mueller Industries (NY: MLI )

55.20 +0.06 (+0.12%)

Streaming Delayed Price Updated: 3:19 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.28	10.70	10.25	10.28	464,058	-0.41(-3.84%)
May 27, 2010	10.20	10.70	10.13	10.69	512,346	+0.78(+7.91%)
May 26, 2010	9.910	10.17	9.848	9.910	3,483	-0.04(-0.43%)
May 25, 2010	9.554	9.987	9.504	9.952	436,623	+0.01(+0.12%)
May 24, 2010	10.10	10.27	9.926	9.941	379,850	-0.23(-2.28%)
May 21, 2010	9.759	10.24	9.717	10.17	538,087	+0.13(+1.31%)
May 20, 2010	10.20	10.41	10.01	10.04	588,891	-0.72(-6.68%)
May 19, 2010	10.88	10.98	10.60	10.76	388,039	-0.17(-1.59%)
May 18, 2010	11.29	11.37	10.91	10.93	547,539	-0.25(-2.25%)
May 17, 2010	11.29	11.41	10.86	11.18	475,174	-0.02(-0.17%)
May 14, 2010	11.20	11.44	11.03	11.20	564,848	-0.31(-2.72%)
May 13, 2010	11.39	11.62	11.36	11.52	449,487	+0.05(+0.44%)
May 12, 2010	11.06	11.48	11.01	11.47	498,280	+0.41(+3.70%)
May 11, 2010	11.05	11.20	11.02	11.06	516,326	+0.11(+1.02%)
May 10, 2010	10.84	10.98	10.79	10.95	641,639	+0.51(+4.93%)
May 07, 2010	10.69	10.69	10.04	10.43	1,156,522	-0.27(-2.56%)
May 06, 2010	11.36	11.44	10.28	10.71	748,526	-0.68(-5.94%)
May 05, 2010	11.41	11.52	11.36	11.38	591,301	-0.09(-0.81%)
May 04, 2010	11.54	11.57	11.40	11.47	529,607	-0.31(-2.59%)

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.