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 (%)
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%)
Sep 01, 2009 9.243 9.355 9.084 9.150 714,037 -0.19(-2.03%)
Aug 31, 2009 9.254 9.412 9.250 9.339 615,501 -0.04(-0.45%)
Aug 28, 2009 9.521 9.521 9.308 9.382 303,167 -0.07(-0.78%)
Aug 27, 2009 9.490 9.501 9.274 9.455 261,579 +0.00(+0.04%)
Aug 26, 2009 9.440 9.559 9.358 9.451 235,105 -0.02(-0.20%)
Aug 25, 2009 9.532 9.544 9.405 9.470 287,608 +0.02(+0.25%)
Aug 24, 2009 9.528 9.578 9.412 9.447 193,009 -0.03(-0.29%)
Aug 21, 2009 9.401 9.521 9.343 9.474 659,071 +0.13(+1.41%)
Aug 20, 2009 9.150 9.374 9.150 9.343 415,068 +0.19(+2.11%)
Aug 19, 2009 8.911 9.177 8.795 9.150 370,522 +0.08(+0.94%)
Aug 18, 2009 8.857 9.104 8.802 9.065 286,328 +0.24(+2.71%)
Aug 17, 2009 9.053 9.053 8.799 8.826 329,768 -0.41(-4.47%)
Aug 14, 2009 9.636 9.636 9.084 9.239 321,581 -0.39(-4.05%)
Aug 13, 2009 9.575 9.648 9.331 9.629 978,160 +0.14(+1.51%)
Aug 12, 2009 9.440 9.648 9.382 9.486 2,086,153 +0.07(+0.78%)
Aug 11, 2009 9.494 9.563 9.387 9.412 464,634 -0.16(-1.69%)
Aug 10, 2009 9.540 9.629 9.465 9.575 178,769 -0.07(-0.68%)
Aug 07, 2009 9.652 9.775 9.513 9.640 797,907 +0.17(+1.75%)
Aug 06, 2009 9.494 9.571 9.351 9.474 347,928 +0.00(+0.00%)
Aug 05, 2009 9.663 9.729 9.351 9.474 336,694 -0.19(-1.92%)
Aug 04, 2009 9.428 9.702 9.416 9.660 277,584 +0.14(+1.42%)
Aug 03, 2009 9.266 9.575 9.250 9.524 450,670 +0.35(+3.83%)
Jul 31, 2009 9.297 9.339 9.142 9.173 507,009 -0.19(-2.02%)
Jul 30, 2009 9.281 9.571 9.208 9.362 283,176 +0.20(+2.19%)
Jul 29, 2009 9.123 9.285 9.111 9.162 300,595 -0.08(-0.84%)
Jul 28, 2009 9.096 9.266 9.092 9.239 565,314 +0.05(+0.55%)
Jul 27, 2009 9.192 9.285 9.100 9.189 358,001 +0.06(+0.68%)
Jul 24, 2009 9.100 9.239 9.065 9.127 2,180 -0.08(-0.88%)
Jul 23, 2009 8.575 9.231 8.575 9.208 613,142 +0.63(+7.38%)
Jul 22, 2009 8.274 8.602 8.212 8.575 946,482 +0.22(+2.63%)
Jul 21, 2009 8.416 8.486 8.239 8.355 887,996 +0.07(+0.79%)
Jul 20, 2009 8.382 8.451 8.220 8.289 428,053 -0.01(-0.14%)
Jul 17, 2009 8.640 8.660 8.289 8.301 361,648 -0.32(-3.72%)
Jul 16, 2009 8.370 8.663 8.258 8.621 304,136 +0.22(+2.67%)
Jul 15, 2009 8.108 8.521 8.108 8.397 807,763 +0.41(+5.07%)
Jul 14, 2009 7.915 8.084 7.872 7.992 295,684 +0.08(+0.98%)
Jul 13, 2009 7.671 7.992 7.660 7.915 451,636 +0.20(+2.55%)
Jul 10, 2009 7.575 7.737 7.552 7.718 288,380 +0.09(+1.16%)
Jul 09, 2009 7.787 7.787 7.602 7.629 335,954 -0.08(-1.00%)
Jul 08, 2009 7.667 7.791 7.579 7.706 605,804 +0.10(+1.27%)
Jul 07, 2009 7.795 7.833 7.610 7.610 253,679 -0.19(-2.38%)
Jul 06, 2009 7.891 7.915 7.621 7.795 342,473 -0.16(-1.99%)
Jul 02, 2009 8.061 8.061 7.810 7.953 399,768 -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.