Indicators

Mueller Industries (NY: MLI )

58.91 +0.66 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.184	8.667	7.968	8.374	698,772	+0.34(+4.18%)
Mar 30, 2009	8.223	8.277	7.862	8.038	607,688	-0.94(-10.45%)
Mar 26, 2009	8.497	9.018	8.478	8.976	560,384	+0.65(+7.84%)
Mar 25, 2009	8.366	8.710	7.984	8.323	454,043	+0.05(+0.61%)
Mar 24, 2009	8.516	8.516	8.246	8.273	494,822	-0.25(-2.94%)
Mar 23, 2009	8.320	8.524	8.254	8.524	549,306	+0.75(+9.58%)
Mar 20, 2009	8.154	8.204	7.698	7.779	624,980	-0.27(-3.31%)
Mar 19, 2009	8.076	8.250	7.957	8.045	556,507	+0.12(+1.56%)
Mar 18, 2009	7.563	8.065	7.408	7.922	615,145	+0.35(+4.59%)
Mar 17, 2009	7.358	7.578	7.277	7.574	644,638	+0.20(+2.72%)
Mar 16, 2009	7.528	7.748	7.324	7.374	433,476	-0.05(-0.62%)
Mar 13, 2009	7.192	7.490	7.146	7.420	0	+0.27(+3.84%)
Mar 12, 2009	6.887	7.173	6.687	7.146	599,109	+0.23(+3.29%)
Mar 11, 2009	6.826	7.030	6.706	6.918	376,926	+0.14(+2.11%)
Mar 10, 2009	6.436	6.826	6.436	6.775	754,613	+0.54(+8.67%)
Mar 09, 2009	6.316	6.532	6.181	6.235	567,541	-0.18(-2.83%)
Mar 06, 2009	6.401	6.633	6.262	6.416	0	-0.02(-0.30%)
Mar 05, 2009	6.768	6.922	6.405	6.436	302,968	-0.55(-7.90%)
Mar 04, 2009	6.702	7.165	6.644	6.988	755,595	+0.30(+4.50%)

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.