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

Mueller Industries (NY: MLI )

57.51 -0.76 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 8.536 8.795 8.451 8.482 715,311 -0.12(-1.39%)
Apr 29, 2009 8.382 8.671 8.111 8.602 714,433 +0.45(+5.49%)
Apr 28, 2009 7.980 8.343 7.837 8.154 572,064 +0.05(+0.57%)
Apr 27, 2009 8.447 8.447 7.949 8.108 860,576 -0.37(-4.37%)
Apr 24, 2009 8.467 8.706 8.358 8.478 1,240,180 +0.14(+1.62%)
Apr 23, 2009 8.671 8.691 8.177 8.343 1,025,708 -0.39(-4.51%)
Apr 22, 2009 8.525 9.053 8.397 8.737 771,477 -0.02(-0.18%)
Apr 21, 2009 8.397 8.934 8.378 8.752 857,735 -0.10(-1.09%)
Apr 20, 2009 9.073 9.073 8.718 8.849 593,891 -0.52(-5.56%)
Apr 17, 2009 9.335 9.463 9.185 9.370 574,639 +0.05(+0.50%)
Apr 16, 2009 9.046 9.432 8.930 9.324 783,679 +0.41(+4.59%)
Apr 15, 2009 8.517 8.957 8.517 8.914 768,348 +0.35(+4.10%)
Apr 14, 2009 8.895 9.177 8.501 8.563 1,167,290 -0.48(-5.29%)
Apr 13, 2009 9.239 9.308 8.914 9.042 570,541 -0.37(-3.94%)
Apr 09, 2009 8.999 9.490 8.984 9.412 619,488 +0.68(+7.73%)
Apr 08, 2009 8.544 8.764 8.517 8.737 488,176 +0.23(+2.72%)
Apr 07, 2009 8.864 8.972 8.370 8.505 821,812 -0.53(-5.81%)
Apr 06, 2009 9.096 9.181 8.814 9.030 452,626 -0.23(-2.50%)
Apr 03, 2009 9.293 9.459 9.104 9.262 447,821 -0.08(-0.91%)
Apr 02, 2009 8.891 9.590 8.837 9.347 649,140 +0.74(+8.61%)
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.