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 (%)
Sep 30, 2010 10.32 10.34 10.03 10.32 604,151 +0.10(+1.00%)
Sep 29, 2010 10.10 10.36 10.08 10.22 434,801 +0.05(+0.50%)
Sep 28, 2010 10.13 10.20 9.827 10.17 903 +0.09(+0.93%)
Sep 27, 2010 10.11 10.12 9.940 10.07 272,183 -0.02(-0.15%)
Sep 24, 2010 9.757 10.09 9.723 10.09 271,860 +0.49(+5.11%)
Sep 23, 2010 9.799 9.947 9.577 9.597 3,743 -0.32(-3.26%)
Sep 22, 2010 9.986 10.10 9.803 9.920 196,039 -0.09(-0.86%)
Sep 21, 2010 10.11 10.19 9.971 10.01 262,971 -0.13(-1.27%)
Sep 20, 2010 9.854 10.14 9.671 10.13 418,202 +0.29(+2.93%)
Sep 17, 2010 9.846 9.893 9.581 9.846 773,001 -0.02(-0.20%)
Sep 15, 2010 9.920 9.986 9.764 9.866 310,318 -0.10(-1.02%)
Sep 14, 2010 10.11 10.12 9.959 9.967 203,287 -0.15(-1.50%)
Sep 13, 2010 9.975 10.21 9.924 10.12 282,315 +0.27(+2.77%)
Sep 10, 2010 9.885 10.01 9.733 9.846 194,696 +0.00(+0.00%)
Sep 09, 2010 10.06 10.11 9.706 9.846 203,944 -0.06(-0.59%)
Sep 08, 2010 9.928 10.01 9.815 9.905 271,878 +0.04(+0.39%)
Sep 07, 2010 9.947 9.959 9.807 9.866 3,047 -0.11(-1.05%)
Sep 03, 2010 9.873 10.10 9.819 9.971 379,415 +0.22(+2.28%)
Sep 02, 2010 9.605 9.764 9.499 9.749 2,364 +0.14(+1.50%)
Sep 01, 2010 9.359 9.605 9.223 9.605 566,060 +0.42(+4.58%)
Aug 31, 2010 9.180 9.297 9.055 9.184 1,283 +0.03(+0.30%)
Aug 30, 2010 9.324 9.348 9.122 9.157 542,295 -0.21(-2.25%)
Aug 27, 2010 9.367 9.417 9.150 9.367 337,391 +0.16(+1.77%)
Aug 26, 2010 9.282 9.414 9.173 9.204 401,260 -0.06(-0.63%)
Aug 25, 2010 9.018 9.293 8.983 9.262 2,121 +0.18(+1.96%)
Aug 24, 2010 8.979 9.235 8.960 9.084 8,624 -0.04(-0.43%)
Aug 23, 2010 9.208 9.286 9.115 9.123 947,852 -0.04(-0.42%)
Aug 20, 2010 9.103 9.200 9.049 9.162 367,230 -0.02(-0.21%)
Aug 19, 2010 9.379 9.410 9.138 9.181 7,412 -0.26(-2.75%)
Aug 18, 2010 9.433 9.530 9.286 9.441 33,124 +0.02(+0.21%)
Aug 17, 2010 9.348 9.507 9.262 9.421 5,117 +0.21(+2.32%)
Aug 16, 2010 9.146 9.309 9.088 9.208 317,915 -0.03(-0.29%)
Aug 13, 2010 9.235 9.301 9.088 9.235 483,816 -0.10(-1.12%)
Aug 12, 2010 9.088 9.410 9.088 9.340 377,476 +0.05(+0.54%)
Aug 11, 2010 9.530 9.553 9.270 9.290 585,690 -0.52(-5.30%)
Aug 10, 2010 9.836 9.984 9.592 9.809 292,896 -0.19(-1.90%)
Aug 09, 2010 9.984 10.04 9.778 9.999 249,552 +0.12(+1.26%)
Aug 06, 2010 9.875 9.976 9.652 9.875 249,910 -0.12(-1.16%)
Aug 05, 2010 10.00 10.13 9.953 9.992 190,437 -0.12(-1.19%)
Aug 04, 2010 9.937 10.20 9.914 10.11 329,194 +0.21(+2.16%)
Aug 03, 2010 9.922 10.03 9.693 9.898 431,030 -0.05(-0.55%)
Aug 02, 2010 9.778 9.980 9.763 9.953 359,638 +0.36(+3.80%)
Jul 30, 2010 9.588 9.697 9.379 9.588 526,820 -0.06(-0.60%)
Jul 29, 2010 9.673 9.786 9.449 9.646 276,164 +0.04(+0.44%)
Jul 28, 2010 9.604 9.829 9.573 9.604 3,441 -0.12(-1.28%)
Jul 27, 2010 9.809 9.852 9.685 9.728 474,906 +0.01(+0.08%)
Jul 26, 2010 9.608 9.728 9.522 9.720 751,361 +0.18(+1.87%)
Jul 23, 2010 9.394 9.565 9.344 9.542 822,828 +0.08(+0.86%)
Jul 22, 2010 9.429 9.615 9.375 9.460 744,697 +0.22(+2.44%)
Jul 21, 2010 9.553 9.553 9.224 9.235 1,088,899 -0.24(-2.58%)
Jul 20, 2010 9.379 9.549 9.251 9.480 793,215 -0.07(-0.73%)
Jul 19, 2010 9.604 9.631 9.336 9.549 773,242 -0.01(-0.12%)
Jul 16, 2010 9.561 9.895 9.507 9.561 1,308,197 -0.28(-2.88%)
Jul 15, 2010 9.914 10.03 9.681 9.844 486,309 -0.02(-0.16%)
Jul 14, 2010 9.801 9.902 9.755 9.860 410,049 -0.02(-0.20%)
Jul 13, 2010 9.879 9.933 9.557 9.879 8,417 +0.42(+4.47%)
Jul 12, 2010 9.511 9.511 9.208 9.456 438,455 -0.07(-0.69%)
Jul 09, 2010 9.522 9.580 9.355 9.522 335,630 +0.06(+0.61%)
Jul 08, 2010 9.464 9.468 9.189 9.464 2,557 +0.21(+2.26%)
Jul 07, 2010 9.130 9.255 9.061 9.255 673,039 +0.14(+1.53%)
Jul 06, 2010 9.115 9.592 9.080 9.115 4,736 -0.21(-2.25%)
Jul 02, 2010 9.324 9.561 9.271 9.324 290,140 -0.17(-1.76%)
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.