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

Mueller Industries (NY: MLI )

54.14 -0.79 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2009 9.263 9.305 9.109 9.140 508,842 -0.19(-2.02%)
Jul 30, 2009 9.248 9.536 9.175 9.329 284,200 +0.20(+2.19%)
Jul 29, 2009 9.090 9.252 9.079 9.129 301,682 -0.08(-0.84%)
Jul 28, 2009 9.063 9.232 9.059 9.205 567,358 +0.05(+0.55%)
Jul 27, 2009 9.159 9.252 9.067 9.155 359,296 +0.06(+0.68%)
Jul 24, 2009 9.067 9.205 9.032 9.094 2,188 -0.08(-0.88%)
Jul 23, 2009 8.544 9.198 8.544 9.175 615,359 +0.63(+7.38%)
Jul 22, 2009 8.244 8.571 8.182 8.544 949,904 +0.22(+2.63%)
Jul 21, 2009 8.386 8.455 8.209 8.325 891,207 +0.07(+0.79%)
Jul 20, 2009 8.351 8.421 8.190 8.259 429,600 -0.01(-0.14%)
Jul 17, 2009 8.609 8.628 8.259 8.271 362,956 -0.32(-3.72%)
Jul 16, 2009 8.340 8.632 8.228 8.590 305,235 +0.22(+2.67%)
Jul 15, 2009 8.078 8.490 8.078 8.367 810,683 +0.40(+5.07%)
Jul 14, 2009 7.886 8.055 7.844 7.963 296,753 +0.08(+0.98%)
Jul 13, 2009 7.644 7.963 7.632 7.886 453,269 +0.20(+2.55%)
Jul 10, 2009 7.547 7.709 7.524 7.690 289,422 +0.09(+1.16%)
Jul 09, 2009 7.759 7.759 7.574 7.601 337,168 -0.08(-1.00%)
Jul 08, 2009 7.640 7.763 7.551 7.678 607,994 +0.10(+1.27%)
Jul 07, 2009 7.767 7.805 7.582 7.582 254,596 -0.18(-2.38%)
Jul 06, 2009 7.863 7.886 7.594 7.767 343,711 -0.16(-1.99%)
Jul 02, 2009 8.032 8.032 7.782 7.924 401,213 -0.29(-3.56%)
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.