Indicators

Mueller Industries (NY: MLI )

54.14 -0.79 (-1.44%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.521	8.602	8.309	8.452	532,276	-0.01(-0.14%)
May 28, 2009	8.452	8.556	8.163	8.463	351,362	+0.12(+1.43%)
May 27, 2009	8.467	8.579	8.329	8.344	440,482	-0.16(-1.90%)
May 26, 2009	8.198	8.552	8.113	8.506	548,980	+0.31(+3.80%)
May 22, 2009	8.448	8.456	8.156	8.194	729,863	-0.17(-2.07%)
May 21, 2009	8.525	8.529	8.248	8.367	523,664	-0.31(-3.59%)
May 20, 2009	9.079	9.098	8.636	8.679	967,612	-0.19(-2.13%)
May 19, 2009	8.925	9.052	8.790	8.867	1,014,459	-0.15(-1.62%)
May 18, 2009	8.602	9.044	8.598	9.013	758,707	+0.52(+6.07%)
May 15, 2009	8.402	8.633	8.294	8.498	785,195	+0.09(+1.10%)
May 14, 2009	8.440	8.567	8.271	8.406	1,002,520	+0.03(+0.41%)
May 13, 2009	8.848	8.948	8.344	8.371	577,249	-0.67(-7.44%)
May 12, 2009	9.102	9.148	8.806	9.044	574,689	+0.04(+0.43%)
May 11, 2009	9.010	9.121	8.925	9.006	737,259	-0.25(-2.66%)
May 08, 2009	9.140	9.398	8.944	9.252	871,757	+0.25(+2.82%)
May 07, 2009	9.375	9.402	8.821	8.998	1,055,928	-0.11(-1.18%)
May 06, 2009	9.037	9.133	8.744	9.106	1,026,780	+0.16(+1.81%)
May 05, 2009	9.060	9.060	8.656	8.944	850,847	-0.20(-2.19%)
May 04, 2009	8.656	9.160	8.656	9.144	907,489	+0.48(+5.55%)

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.