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 (%)
May 30, 2003 9.983 10.07 9.975 10.07 147,914 +0.13(+1.31%)
May 29, 2003 10.00 10.07 9.856 9.944 251,895 -0.04(-0.42%)
May 28, 2003 9.848 10.02 9.848 9.986 224,080 +0.13(+1.33%)
May 27, 2003 9.694 9.913 9.694 9.856 156,492 +0.12(+1.18%)
May 23, 2003 9.663 9.767 9.602 9.740 208,483 +0.12(+1.20%)
May 22, 2003 9.636 9.652 9.559 9.625 187,947 +0.03(+0.28%)
May 21, 2003 9.717 9.717 9.559 9.598 179,628 -0.12(-1.23%)
May 20, 2003 9.725 9.759 9.636 9.717 178,328 +0.02(+0.24%)
May 19, 2003 9.890 9.906 9.663 9.694 304,666 -0.19(-1.95%)
May 16, 2003 10.00 10.07 9.886 9.886 497,032 -0.19(-1.91%)
May 15, 2003 10.02 10.10 10.00 10.08 233,179 +0.04(+0.38%)
May 14, 2003 10.03 10.07 9.956 10.04 261,774 +0.02(+0.19%)
May 13, 2003 10.06 10.09 9.906 10.02 155,452 -0.06(-0.61%)
May 12, 2003 10.08 10.12 9.979 10.08 207,703 -0.01(-0.11%)
May 09, 2003 9.848 10.09 9.848 10.09 125,298 +0.28(+2.90%)
May 08, 2003 9.867 9.898 9.790 9.809 167,930 -0.08(-0.78%)
May 07, 2003 9.752 9.944 9.744 9.886 388,112 +0.02(+0.23%)
May 06, 2003 9.894 9.975 9.817 9.863 430,224 +0.00(+0.04%)
May 05, 2003 10.12 10.12 9.840 9.859 242,277 -0.26(-2.55%)
May 02, 2003 9.829 10.13 9.829 10.12 353,278 +0.29(+2.94%)
May 01, 2003 9.848 9.856 9.725 9.829 263,073 +0.00(+0.00%)
Apr 30, 2003 9.763 9.886 9.732 9.829 356,917 +0.07(+0.67%)
Apr 29, 2003 9.983 9.983 9.598 9.763 351,978 -0.20(-2.05%)
Apr 28, 2003 9.894 10.11 9.890 9.967 290,629 +0.08(+0.78%)
Apr 25, 2003 9.859 9.959 9.859 9.890 359,517 +0.01(+0.12%)
Apr 24, 2003 9.752 9.913 9.713 9.879 319,743 +0.11(+1.10%)
Apr 23, 2003 9.702 9.786 9.586 9.771 364,456 +0.07(+0.71%)
Apr 22, 2003 9.702 9.725 9.625 9.702 468,177 +0.02(+0.16%)
Apr 21, 2003 9.840 9.894 9.659 9.686 357,177 -0.15(-1.56%)
Apr 17, 2003 9.936 9.971 9.740 9.840 308,565 -0.04(-0.39%)
Apr 16, 2003 9.983 10.04 9.825 9.879 404,749 -0.08(-0.85%)
Apr 15, 2003 10.00 10.10 9.817 9.963 609,593 -0.33(-3.25%)
Apr 14, 2003 10.01 10.30 9.975 10.30 232,139 +0.29(+2.92%)
Apr 11, 2003 10.05 10.16 9.971 10.01 114,639 -0.00(-0.04%)
Apr 10, 2003 10.09 10.19 10.00 10.01 141,935 -0.08(-0.84%)
Apr 09, 2003 10.10 10.28 10.01 10.09 263,593 -0.02(-0.23%)
Apr 08, 2003 9.963 10.14 9.906 10.12 210,823 +0.06(+0.61%)
Apr 07, 2003 9.848 10.23 9.848 10.06 243,577 +0.38(+3.89%)
Apr 04, 2003 9.779 9.925 9.679 9.679 127,117 -0.09(-0.91%)
Apr 03, 2003 9.909 9.909 9.740 9.767 121,138 -0.14(-1.44%)
Apr 02, 2003 9.759 9.913 9.694 9.909 142,715 +0.19(+1.94%)
Apr 01, 2003 9.602 9.721 9.590 9.721 227,200 +0.12(+1.20%)
Mar 31, 2003 9.586 9.656 9.502 9.606 350,418 +0.02(+0.20%)
Mar 28, 2003 9.532 9.602 9.521 9.586 168,970 +0.03(+0.36%)
Mar 27, 2003 9.525 9.629 9.459 9.552 176,769 +0.03(+0.28%)
Mar 26, 2003 9.671 9.671 9.502 9.525 169,750 -0.17(-1.75%)
Mar 25, 2003 9.636 9.694 9.559 9.694 162,471 +0.06(+0.60%)
Mar 24, 2003 9.617 9.648 9.463 9.636 233,439 -0.15(-1.57%)
Mar 21, 2003 9.694 9.794 9.594 9.790 200,944 +0.10(+1.03%)
Mar 20, 2003 9.571 9.694 9.409 9.690 87,344 +0.07(+0.76%)
Mar 19, 2003 9.694 9.732 9.575 9.617 155,452 -0.12(-1.19%)
Mar 18, 2003 9.579 9.771 9.502 9.732 160,131 +0.12(+1.20%)
Mar 17, 2003 9.155 9.617 9.155 9.617 213,162 +0.42(+4.52%)
Mar 14, 2003 9.232 9.309 9.144 9.202 131,017 +0.00(+0.00%)
Mar 13, 2003 8.963 9.202 8.917 9.202 172,089 +0.28(+3.15%)
Mar 12, 2003 8.990 9.021 8.844 8.921 247,736 -0.07(-0.77%)
Mar 11, 2003 9.094 9.144 8.948 8.990 274,511 -0.10(-1.14%)
Mar 10, 2003 9.121 9.263 9.079 9.094 360,036 -0.02(-0.21%)
Mar 07, 2003 9.109 9.209 9.021 9.113 343,139 -0.02(-0.21%)
Mar 06, 2003 9.136 9.194 9.117 9.132 148,693 -0.02(-0.21%)
Mar 05, 2003 9.232 9.275 9.009 9.152 402,409 -0.10(-1.12%)
Mar 04, 2003 9.463 9.494 9.236 9.255 158,832 -0.23(-2.47%)
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.