Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	15.65	15.65	15.30	15.39	732,051	-0.31(-1.95%)
Apr 28, 2011	15.29	15.78	15.29	15.69	1,118,198	+0.35(+2.31%)
Apr 27, 2011	15.33	15.41	15.11	15.34	602,536	+0.05(+0.31%)
Apr 26, 2011	14.77	15.53	14.77	15.29	1,530,855	+1.34(+9.58%)
Apr 25, 2011	13.95	13.98	13.84	13.96	204,081	-0.05(-0.34%)
Apr 21, 2011	14.01	14.01	13.86	14.00	125,330	+0.13(+0.94%)
Apr 20, 2011	13.88	13.92	13.79	13.87	222,762	+0.18(+1.29%)
Apr 19, 2011	13.83	13.86	13.62	13.70	207,009	-0.07(-0.49%)
Apr 18, 2011	13.78	13.79	13.61	13.76	376,463	-0.28(-2.02%)
Apr 15, 2011	13.86	14.14	13.86	14.05	295,231	+0.14(+0.99%)
Apr 14, 2011	13.71	13.94	13.69	13.91	233,148	+0.06(+0.45%)
Apr 13, 2011	13.95	14.01	13.72	13.85	471,002	-0.01(-0.09%)
Apr 12, 2011	13.95	14.12	13.83	13.86	380,976	-0.16(-1.15%)
Apr 11, 2011	14.13	14.21	13.99	14.02	193,774	-0.11(-0.75%)
Apr 08, 2011	14.44	14.51	14.07	14.12	210,993	-0.20(-1.40%)
Apr 07, 2011	14.52	14.60	14.31	14.32	250,090	-0.18(-1.25%)
Apr 06, 2011	14.60	14.64	14.45	14.51	194,544	+0.03(+0.19%)
Apr 05, 2011	14.39	14.59	14.29	14.48	226,985	+0.02(+0.11%)
Apr 04, 2011	14.54	14.64	14.40	14.46	203,704	-0.07(-0.49%)

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.