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 (%)
Feb 29, 2008 11.70 11.70 11.00 11.05 666,369 -0.72(-6.08%)
Feb 28, 2008 11.58 11.90 11.45 11.77 482,463 +0.13(+1.16%)
Feb 27, 2008 11.68 11.97 11.58 11.63 421,890 -0.14(-1.21%)
Feb 26, 2008 11.86 11.97 11.73 11.78 553,683 -0.15(-1.23%)
Feb 25, 2008 11.31 12.01 11.10 11.92 651,859 +0.60(+5.30%)
Feb 22, 2008 11.31 11.38 10.94 11.32 420,224 +0.02(+0.14%)
Feb 21, 2008 11.75 11.90 11.20 11.31 472,320 -0.38(-3.26%)
Feb 20, 2008 11.15 11.69 11.09 11.69 481,771 +0.48(+4.26%)
Feb 19, 2008 11.57 11.65 11.15 11.21 521,410 -0.18(-1.59%)
Feb 18, 2008 11.18 11.43 11.04 11.39 0 +0.00(+0.00%)
Feb 15, 2008 11.18 11.43 11.04 11.39 391,217 +0.15(+1.37%)
Feb 14, 2008 11.63 11.67 11.10 11.24 547,925 -0.38(-3.31%)
Feb 13, 2008 11.28 11.64 11.18 11.62 402,914 +0.52(+4.64%)
Feb 12, 2008 11.21 11.36 10.99 11.11 410,453 -0.11(-0.96%)
Feb 11, 2008 10.96 11.31 10.80 11.21 645,963 +0.23(+2.07%)
Feb 08, 2008 11.01 11.23 10.88 10.99 502,367 -0.03(-0.31%)
Feb 07, 2008 10.88 11.23 10.76 11.02 553,423 +0.12(+1.13%)
Feb 06, 2008 10.83 11.16 10.59 10.90 690,934 +0.18(+1.65%)
Feb 05, 2008 11.00 11.27 10.68 10.72 776,456 -0.27(-2.48%)
Feb 04, 2008 11.04 11.15 10.87 10.99 637,125 -0.12(-1.04%)
Feb 01, 2008 10.80 11.17 10.71 11.11 730,253 +0.34(+3.14%)
Jan 31, 2008 10.33 10.88 10.26 10.77 830,784 +0.25(+2.38%)
Jan 30, 2008 10.80 11.09 10.46 10.52 736,164 -0.29(-2.67%)
Jan 29, 2008 10.64 10.85 10.38 10.81 527,688 +0.30(+2.89%)
Jan 28, 2008 10.24 10.51 10.04 10.51 485,577 +0.20(+1.98%)
Jan 25, 2008 10.34 10.61 10.18 10.30 473,383 +0.06(+0.56%)
Jan 24, 2008 10.21 10.56 10.06 10.24 778,275 +0.13(+1.26%)
Jan 23, 2008 9.360 10.14 9.148 10.12 1,076,172 +0.51(+5.33%)
Jan 22, 2008 9.067 9.798 9.067 9.606 769,853 +0.15(+1.55%)
Jan 21, 2008 9.637 9.944 9.260 9.460 0 +0.00(+0.00%)
Jan 18, 2008 9.637 9.944 9.260 9.460 855,739 -0.18(-1.84%)
Jan 17, 2008 10.14 10.14 9.617 9.637 862,757 -0.41(-4.10%)
Jan 16, 2008 10.09 10.32 9.833 10.05 834,806 +0.04(+0.38%)
Jan 15, 2008 10.13 10.17 9.979 10.01 541,725 -0.24(-2.33%)
Jan 14, 2008 9.998 10.32 9.960 10.25 297,585 +0.34(+3.42%)
Jan 11, 2008 10.17 10.18 9.894 9.910 498,834 -0.34(-3.30%)
Jan 10, 2008 10.13 10.40 9.883 10.25 761,119 +0.03(+0.26%)
Jan 09, 2008 9.810 10.25 9.802 10.22 762,679 +0.33(+3.35%)
Jan 08, 2008 10.19 10.40 9.879 9.891 746,302 -0.27(-2.61%)
Jan 07, 2008 10.27 10.29 9.937 10.16 742,143 -0.05(-0.53%)
Jan 04, 2008 10.57 10.61 10.19 10.21 579,287 -0.48(-4.53%)
Jan 03, 2008 10.73 10.88 10.68 10.69 368,082 -0.03(-0.29%)
Jan 02, 2008 11.21 11.21 10.67 10.73 427,349 -0.43(-3.83%)
Jan 01, 2008 11.28 11.32 10.94 11.15 0 +0.00(+0.00%)
Dec 31, 2007 11.28 11.32 10.94 11.15 423,970 -0.22(-1.96%)
Dec 28, 2007 11.58 11.63 11.32 11.38 336,888 -0.02(-0.14%)
Dec 27, 2007 11.50 11.60 11.32 11.39 659,480 -0.15(-1.33%)
Dec 26, 2007 11.53 11.63 11.44 11.54 348,846 -0.09(-0.76%)
Dec 24, 2007 11.39 11.70 11.26 11.63 148,428 +0.27(+2.33%)
Dec 21, 2007 11.16 11.37 10.99 11.37 1,093,069 +0.54(+4.97%)
Dec 20, 2007 10.82 10.88 10.44 10.83 454,904 +0.13(+1.26%)
Dec 19, 2007 10.64 10.80 10.57 10.69 621,008 -0.04(-0.39%)
Dec 18, 2007 10.83 10.96 10.53 10.74 779,325 +0.02(+0.18%)
Dec 17, 2007 10.96 11.07 10.72 10.72 519,370 -0.25(-2.31%)
Dec 14, 2007 11.10 11.17 10.96 10.97 436,567 -0.23(-2.09%)
Dec 13, 2007 11.02 11.28 11.02 11.21 480,378 +0.04(+0.38%)
Dec 12, 2007 11.38 11.43 10.96 11.16 713,941 +0.08(+0.73%)
Dec 11, 2007 11.48 11.56 11.04 11.08 800,891 -0.33(-2.93%)
Dec 10, 2007 11.51 11.54 11.33 11.42 1,034,061 -0.09(-0.80%)
Dec 07, 2007 11.58 11.59 11.40 11.51 519,630 -0.03(-0.23%)
Dec 06, 2007 11.35 11.56 11.35 11.54 887,712 +0.21(+1.83%)
Dec 05, 2007 11.53 11.53 11.23 11.33 953,738 +0.02(+0.14%)
Dec 04, 2007 11.31 11.40 11.13 11.31 714,069 +0.01(+0.07%)
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.