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 (%)
Apr 30, 2010 12.02 12.10 11.49 11.50 692,275 -0.50(-4.14%)
Apr 29, 2010 11.62 12.01 11.54 11.99 598,133 +0.46(+3.97%)
Apr 28, 2010 11.44 11.59 11.40 11.54 478,311 +0.17(+1.54%)
Apr 27, 2010 11.81 11.82 11.35 11.36 697,764 -0.54(-4.53%)
Apr 26, 2010 11.70 12.04 11.67 11.90 512,514 +0.19(+1.59%)
Apr 23, 2010 11.55 11.73 11.42 11.71 512,854 +0.19(+1.62%)
Apr 22, 2010 11.07 11.58 11.03 11.53 955,139 +0.35(+3.12%)
Apr 21, 2010 11.11 11.18 10.98 11.18 433,294 +0.06(+0.52%)
Apr 20, 2010 10.95 11.24 10.83 11.12 704,652 +0.33(+3.09%)
Apr 19, 2010 10.81 10.88 10.57 10.79 358,857 -0.10(-0.93%)
Apr 16, 2010 10.94 11.02 10.76 10.89 320,979 -0.09(-0.81%)
Apr 15, 2010 11.00 11.09 10.95 10.98 286,397 -0.07(-0.67%)
Apr 14, 2010 10.95 11.05 10.86 11.05 260,317 +0.15(+1.35%)
Apr 13, 2010 10.88 10.92 10.79 10.90 260,697 -0.03(-0.25%)
Apr 12, 2010 10.75 10.98 10.72 10.93 846,665 +0.21(+1.99%)
Apr 09, 2010 10.63 10.72 10.60 10.72 324,440 +0.08(+0.73%)
Apr 08, 2010 10.71 10.76 10.60 10.64 486,504 -0.14(-1.33%)
Apr 07, 2010 10.83 10.90 10.69 10.78 311,068 -0.11(-1.00%)
Apr 06, 2010 10.69 10.92 10.69 10.89 479,391 +0.17(+1.63%)
Apr 05, 2010 10.60 10.79 10.50 10.72 371,482 +0.15(+1.39%)
Apr 01, 2010 10.45 10.57 10.57 10.57 877,904 +0.18(+1.75%)
Mar 31, 2010 10.34 10.50 10.31 10.39 1,157,052 -0.02(-0.15%)
Mar 30, 2010 10.28 10.44 10.20 10.40 464,412 +0.14(+1.40%)
Mar 29, 2010 10.12 10.27 10.09 10.26 455,303 +0.19(+1.93%)
Mar 26, 2010 9.977 10.19 9.938 10.07 361,220 +0.16(+1.61%)
Mar 25, 2010 10.11 10.20 9.903 9.907 317,459 -0.13(-1.31%)
Mar 24, 2010 10.08 10.14 10.03 10.04 430,302 -0.08(-0.80%)
Mar 23, 2010 9.663 10.12 9.584 10.12 947,709 +0.43(+4.44%)
Mar 22, 2010 9.628 9.725 9.616 9.690 310,720 +0.00(+0.04%)
Mar 19, 2010 9.678 9.732 9.554 9.686 745,037 +0.03(+0.36%)
Mar 18, 2010 9.709 9.736 9.631 9.651 450,070 -0.07(-0.72%)
Mar 17, 2010 9.694 9.802 9.678 9.721 274,376 +0.03(+0.28%)
Mar 16, 2010 9.721 9.798 9.573 9.694 190,887 -0.02(-0.16%)
Mar 15, 2010 9.600 9.725 9.566 9.709 303,364 -0.03(-0.32%)
Mar 12, 2010 9.798 9.821 9.690 9.740 285,938 -0.03(-0.36%)
Mar 11, 2010 9.697 9.790 9.678 9.775 452,799 -0.00(-0.04%)
Mar 10, 2010 9.666 9.864 9.659 9.779 448,402 +0.08(+0.84%)
Mar 09, 2010 9.581 9.783 9.581 9.697 488,800 +0.04(+0.44%)
Mar 08, 2010 9.589 9.682 9.542 9.655 427,764 +0.03(+0.36%)
Mar 05, 2010 9.352 9.620 9.310 9.620 365,024 +0.29(+3.16%)
Mar 04, 2010 9.279 9.352 9.240 9.325 253,452 +0.04(+0.46%)
Mar 03, 2010 9.255 9.379 9.252 9.283 231,641 +0.03(+0.38%)
Mar 02, 2010 9.089 9.325 9.054 9.248 578,019 +0.20(+2.23%)
Mar 01, 2010 8.716 9.050 8.662 9.046 1,690,696 +0.37(+4.24%)
Feb 26, 2010 8.860 8.860 8.623 8.678 611,046 -0.15(-1.67%)
Feb 25, 2010 8.856 8.883 8.674 8.825 895,548 -0.15(-1.68%)
Feb 24, 2010 8.914 9.046 8.860 8.976 329,079 +0.07(+0.74%)
Feb 23, 2010 9.026 9.073 8.822 8.911 434,932 -0.14(-1.49%)
Feb 22, 2010 9.092 9.142 8.992 9.046 247,680 +0.00(+0.04%)
Feb 19, 2010 8.992 9.096 8.953 9.042 523,648 +0.05(+0.56%)
Feb 18, 2010 8.941 8.992 8.864 8.992 355,745 +0.04(+0.47%)
Feb 17, 2010 9.084 9.084 8.891 8.949 384,887 -0.07(-0.81%)
Feb 16, 2010 9.026 9.061 8.899 9.023 500,611 +0.09(+1.04%)
Feb 12, 2010 8.802 8.930 8.930 8.930 1,559,806 +0.18(+2.07%)
Feb 11, 2010 8.540 8.756 8.455 8.748 416,311 +0.17(+1.98%)
Feb 10, 2010 8.598 8.629 8.447 8.579 432,396 -0.07(-0.85%)
Feb 09, 2010 8.648 8.737 8.494 8.652 733,963 +0.09(+1.08%)
Feb 08, 2010 8.725 8.725 8.540 8.559 517,227 -0.20(-2.25%)
Feb 05, 2010 8.872 8.903 8.586 8.756 654,582 -0.12(-1.35%)
Feb 04, 2010 9.127 9.181 8.864 8.876 604,351 -0.33(-3.57%)
Feb 03, 2010 9.470 9.497 9.111 9.204 816,745 -0.33(-3.44%)
Feb 02, 2010 9.594 9.602 9.436 9.532 420,461 +0.01(+0.10%)
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.