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

Mueller Industries (NY: MLI )

54.93 -0.40 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2009 8.925 9.075 8.675 9.044 446,263 +0.08(+0.94%)
Nov 27, 2009 8.940 9.190 8.940 8.960 170,045 -0.33(-3.60%)
Nov 25, 2009 9.444 9.467 9.263 9.294 300,610 -0.13(-1.35%)
Nov 24, 2009 9.617 9.617 9.260 9.421 216,513 -0.16(-1.69%)
Nov 23, 2009 9.610 9.814 9.510 9.583 262,235 +0.13(+1.38%)
Nov 20, 2009 9.340 9.471 9.290 9.452 259,976 +0.02(+0.16%)
Nov 19, 2009 9.640 9.667 9.267 9.437 284,803 -0.32(-3.31%)
Nov 18, 2009 9.783 9.825 9.583 9.760 250,030 -0.03(-0.28%)
Nov 17, 2009 9.779 9.833 9.598 9.787 234,639 -0.02(-0.20%)
Nov 16, 2009 9.379 9.867 9.310 9.806 468,590 +0.54(+5.86%)
Nov 13, 2009 9.213 9.290 9.063 9.263 269,864 -0.03(-0.33%)
Nov 12, 2009 9.490 9.629 9.263 9.294 312,979 -0.23(-2.38%)
Nov 11, 2009 9.460 9.529 9.367 9.521 263,932 +0.19(+2.02%)
Nov 10, 2009 9.440 9.579 9.260 9.333 290,052 -0.19(-1.98%)
Nov 09, 2009 9.429 9.521 9.367 9.521 272,599 +0.18(+1.89%)
Nov 06, 2009 9.190 9.425 9.167 9.344 307,182 +0.03(+0.37%)
Nov 05, 2009 9.021 9.337 8.948 9.310 386,036 +0.39(+4.40%)
Nov 04, 2009 9.360 9.433 8.860 8.917 787,740 -0.38(-4.14%)
Nov 03, 2009 9.110 9.321 9.048 9.302 541,858 +0.12(+1.34%)
Nov 02, 2009 9.148 9.364 8.890 9.179 629,361 +0.08(+0.85%)
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%)
Oct 01, 2009 9.171 9.171 8.990 9.033 383,312 -0.15(-1.63%)
Sep 30, 2009 9.490 9.490 9.117 9.183 540,236 -0.27(-2.89%)
Sep 29, 2009 9.583 9.640 9.440 9.456 249,009 -0.17(-1.72%)
Sep 28, 2009 9.444 9.714 9.387 9.621 215,374 +0.21(+2.21%)
Sep 25, 2009 9.502 9.594 9.371 9.414 188,538 -0.15(-1.57%)
Sep 24, 2009 9.756 9.779 9.456 9.564 404,503 -0.16(-1.66%)
Sep 23, 2009 9.744 9.856 9.617 9.725 342,423 -0.03(-0.28%)
Sep 22, 2009 9.760 9.794 9.614 9.752 315,887 +0.11(+1.16%)
Sep 21, 2009 9.510 9.744 9.510 9.640 431,602 -0.02(-0.24%)
Sep 18, 2009 9.810 9.925 9.652 9.664 949,465 -0.17(-1.72%)
Sep 17, 2009 9.764 9.925 9.729 9.833 380,624 +0.18(+1.83%)
Sep 16, 2009 9.617 9.764 9.575 9.656 304,294 +0.06(+0.60%)
Sep 15, 2009 9.437 9.606 9.437 9.598 445,790 +0.13(+1.42%)
Sep 14, 2009 9.437 9.556 9.390 9.464 462,138 -0.08(-0.85%)
Sep 11, 2009 9.514 9.625 9.402 9.544 192,070 +0.02(+0.20%)
Sep 10, 2009 9.325 9.552 9.260 9.525 277,699 +0.16(+1.73%)
Sep 09, 2009 9.217 9.406 9.175 9.364 303,540 +0.12(+1.25%)
Sep 08, 2009 9.402 9.421 9.225 9.248 400,107 -0.09(-0.95%)
Sep 04, 2009 9.252 9.356 9.140 9.337 402,636 +0.08(+0.91%)
Sep 03, 2009 9.102 9.260 9.044 9.252 385,914 +0.16(+1.78%)
Sep 02, 2009 9.052 9.133 8.987 9.090 889,558 -0.03(-0.30%)
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.