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

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
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 (%)
Sep 30, 2009 9.524 9.524 9.150 9.215 538,328 -0.27(-2.89%)
Sep 29, 2009 9.617 9.675 9.474 9.489 248,129 -0.17(-1.72%)
Sep 28, 2009 9.478 9.748 9.420 9.656 214,614 +0.21(+2.21%)
Sep 25, 2009 9.536 9.628 9.404 9.447 187,872 -0.15(-1.57%)
Sep 24, 2009 9.790 9.814 9.489 9.597 403,074 -0.16(-1.66%)
Sep 23, 2009 9.779 9.891 9.652 9.760 341,213 -0.03(-0.28%)
Sep 22, 2009 9.794 9.829 9.648 9.787 314,772 +0.11(+1.16%)
Sep 21, 2009 9.543 9.779 9.543 9.675 430,078 -0.02(-0.24%)
Sep 18, 2009 9.845 9.960 9.686 9.698 946,112 -0.17(-1.72%)
Sep 17, 2009 9.798 9.960 9.763 9.868 379,280 +0.18(+1.83%)
Sep 16, 2009 9.652 9.798 9.609 9.690 303,219 +0.06(+0.60%)
Sep 15, 2009 9.470 9.640 9.470 9.632 444,216 +0.14(+1.42%)
Sep 14, 2009 9.470 9.590 9.424 9.497 460,506 -0.08(-0.85%)
Sep 11, 2009 9.547 9.659 9.435 9.578 191,392 +0.02(+0.20%)
Sep 10, 2009 9.358 9.586 9.292 9.559 276,718 +0.16(+1.73%)
Sep 09, 2009 9.250 9.439 9.208 9.397 302,468 +0.12(+1.25%)
Sep 08, 2009 9.435 9.455 9.258 9.281 398,694 -0.09(-0.95%)
Sep 04, 2009 9.285 9.389 9.173 9.370 401,215 +0.08(+0.91%)
Sep 03, 2009 9.134 9.292 9.076 9.285 384,551 +0.16(+1.78%)
Sep 02, 2009 9.084 9.165 9.018 9.123 886,416 -0.03(-0.30%)
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.