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

Mueller Industries (NY: MLI )

57.51 -0.76 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2009 8.957 9.107 8.706 9.077 444,671 +0.08(+0.94%)
Nov 27, 2009 8.972 9.223 8.972 8.992 169,439 -0.34(-3.60%)
Nov 25, 2009 9.478 9.501 9.297 9.328 299,538 -0.13(-1.35%)
Nov 24, 2009 9.652 9.652 9.293 9.455 215,741 -0.16(-1.69%)
Nov 23, 2009 9.644 9.849 9.544 9.617 261,299 +0.13(+1.38%)
Nov 20, 2009 9.374 9.505 9.324 9.486 259,049 +0.02(+0.16%)
Nov 19, 2009 9.675 9.702 9.301 9.470 283,787 -0.32(-3.31%)
Nov 18, 2009 9.818 9.860 9.617 9.795 249,139 -0.03(-0.28%)
Nov 17, 2009 9.814 9.868 9.633 9.822 233,802 -0.02(-0.20%)
Nov 16, 2009 9.412 9.903 9.343 9.841 466,918 +0.54(+5.86%)
Nov 13, 2009 9.246 9.324 9.096 9.297 268,902 -0.03(-0.33%)
Nov 12, 2009 9.524 9.663 9.297 9.328 311,862 -0.23(-2.38%)
Nov 11, 2009 9.494 9.563 9.401 9.555 262,991 +0.19(+2.02%)
Nov 10, 2009 9.474 9.613 9.293 9.366 289,017 -0.19(-1.98%)
Nov 09, 2009 9.463 9.555 9.401 9.555 271,626 +0.18(+1.89%)
Nov 06, 2009 9.223 9.459 9.200 9.378 306,086 +0.03(+0.37%)
Nov 05, 2009 9.053 9.370 8.980 9.343 384,659 +0.39(+4.40%)
Nov 04, 2009 9.393 9.467 8.891 8.949 784,930 -0.39(-4.14%)
Nov 03, 2009 9.142 9.355 9.080 9.335 539,925 +0.12(+1.34%)
Nov 02, 2009 9.181 9.397 8.922 9.212 627,116 +0.08(+0.85%)
Oct 30, 2009 9.443 9.494 8.988 9.134 603,664 -0.34(-3.63%)
Oct 29, 2009 9.524 9.648 9.424 9.478 315,147 +0.09(+0.99%)
Oct 28, 2009 9.586 9.791 9.362 9.385 457,285 -0.25(-2.57%)
Oct 27, 2009 9.810 9.957 9.532 9.633 387,845 -0.17(-1.73%)
Oct 26, 2009 9.972 10.23 9.714 9.802 417,394 -0.13(-1.28%)
Oct 23, 2009 9.961 9.968 9.864 9.930 397,095 -0.37(-3.60%)
Oct 22, 2009 9.891 10.32 9.758 10.30 583,937 +0.37(+3.73%)
Oct 21, 2009 10.11 10.47 9.891 9.930 691,419 -0.19(-1.83%)
Oct 20, 2009 10.08 10.24 10.08 10.12 677,386 +0.09(+0.92%)
Oct 19, 2009 10.03 10.09 9.860 10.02 454,304 +0.08(+0.82%)
Oct 16, 2009 9.938 10.03 9.775 9.941 392,448 -0.06(-0.58%)
Oct 15, 2009 9.853 10.03 9.764 9.999 383,305 +0.06(+0.62%)
Oct 14, 2009 9.768 9.949 9.721 9.938 242,692 +0.30(+3.13%)
Oct 13, 2009 9.629 9.706 9.470 9.636 287,432 -0.02(-0.24%)
Oct 12, 2009 9.729 9.768 9.555 9.660 248,986 +0.08(+0.89%)
Oct 09, 2009 9.254 9.606 9.223 9.575 350,585 +0.30(+3.25%)
Oct 08, 2009 9.289 9.440 9.196 9.273 447,800 +0.09(+0.97%)
Oct 07, 2009 9.192 9.270 9.053 9.185 303,771 -0.07(-0.79%)
Oct 06, 2009 9.219 9.289 9.142 9.258 222,620 +0.12(+1.31%)
Oct 05, 2009 9.038 9.154 8.899 9.138 299,795 +0.14(+1.54%)
Oct 02, 2009 8.938 9.046 8.837 8.999 310,966 -0.07(-0.72%)
Oct 01, 2009 9.204 9.204 9.023 9.065 381,945 -0.15(-1.63%)
Sep 30, 2009 9.524 9.524 9.150 9.216 538,309 -0.27(-2.89%)
Sep 29, 2009 9.617 9.675 9.474 9.490 248,121 -0.17(-1.72%)
Sep 28, 2009 9.478 9.748 9.420 9.656 214,606 +0.21(+2.21%)
Sep 25, 2009 9.536 9.629 9.405 9.447 187,865 -0.15(-1.57%)
Sep 24, 2009 9.791 9.814 9.490 9.598 403,060 -0.16(-1.66%)
Sep 23, 2009 9.779 9.891 9.652 9.760 341,201 -0.03(-0.28%)
Sep 22, 2009 9.795 9.829 9.648 9.787 314,761 +0.11(+1.16%)
Sep 21, 2009 9.544 9.779 9.544 9.675 430,063 -0.02(-0.24%)
Sep 18, 2009 9.845 9.961 9.687 9.698 946,078 -0.17(-1.72%)
Sep 17, 2009 9.799 9.961 9.764 9.868 379,267 +0.18(+1.83%)
Sep 16, 2009 9.652 9.799 9.609 9.690 303,209 +0.06(+0.60%)
Sep 15, 2009 9.470 9.640 9.470 9.633 444,200 +0.14(+1.42%)
Sep 14, 2009 9.470 9.590 9.424 9.497 460,489 -0.08(-0.85%)
Sep 11, 2009 9.548 9.660 9.436 9.578 191,385 +0.02(+0.20%)
Sep 10, 2009 9.358 9.586 9.293 9.559 276,708 +0.16(+1.73%)
Sep 09, 2009 9.250 9.440 9.208 9.397 302,457 +0.12(+1.25%)
Sep 08, 2009 9.436 9.455 9.258 9.281 398,680 -0.09(-0.95%)
Sep 04, 2009 9.285 9.389 9.173 9.370 401,200 +0.08(+0.91%)
Sep 03, 2009 9.134 9.293 9.077 9.285 384,538 +0.16(+1.78%)
Sep 02, 2009 9.084 9.165 9.019 9.123 886,385 -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.