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

Mueller Industries (NY: MLI )

54.14 -0.79 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 9.410 9.460 8.956 9.102 605,825 -0.34(-3.63%)
Oct 29, 2009 9.490 9.614 9.390 9.444 316,275 +0.09(+0.99%)
Oct 28, 2009 9.552 9.756 9.329 9.352 458,922 -0.25(-2.57%)
Oct 27, 2009 9.775 9.921 9.498 9.598 389,234 -0.17(-1.73%)
Oct 26, 2009 9.937 10.19 9.679 9.767 418,888 -0.13(-1.28%)
Oct 23, 2009 9.925 9.933 9.829 9.894 398,516 -0.37(-3.60%)
Oct 22, 2009 9.856 10.28 9.724 10.26 586,028 +0.37(+3.73%)
Oct 21, 2009 10.08 10.43 9.856 9.894 693,895 -0.18(-1.83%)
Oct 20, 2009 10.04 10.21 10.04 10.08 679,811 +0.09(+0.93%)
Oct 19, 2009 9.991 10.06 9.825 9.987 455,930 +0.08(+0.82%)
Oct 16, 2009 9.902 9.998 9.741 9.906 393,853 -0.06(-0.58%)
Oct 15, 2009 9.817 9.991 9.729 9.964 384,677 +0.06(+0.62%)
Oct 14, 2009 9.733 9.914 9.687 9.902 243,560 +0.30(+3.12%)
Oct 13, 2009 9.594 9.671 9.437 9.602 288,461 -0.02(-0.24%)
Oct 12, 2009 9.694 9.733 9.521 9.625 249,877 +0.08(+0.89%)
Oct 09, 2009 9.221 9.571 9.190 9.540 351,840 +0.30(+3.25%)
Oct 08, 2009 9.256 9.406 9.163 9.240 449,403 +0.09(+0.97%)
Oct 07, 2009 9.160 9.237 9.021 9.152 304,858 -0.07(-0.79%)
Oct 06, 2009 9.187 9.256 9.110 9.225 223,417 +0.12(+1.31%)
Oct 05, 2009 9.006 9.121 8.867 9.106 300,868 +0.14(+1.54%)
Oct 02, 2009 8.906 9.013 8.806 8.967 312,079 -0.07(-0.72%)
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.