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

Mueller Industries (NY: MLI )

55.33 -0.54 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2005 10.62 10.77 10.52 10.59 634,006 +0.00(+0.00%)
Oct 28, 2005 10.36 10.66 10.28 10.59 454,384 +0.28(+2.68%)
Oct 27, 2005 10.46 10.46 10.21 10.32 448,665 -0.13(-1.21%)
Oct 26, 2005 10.41 10.67 10.38 10.44 504,553 -0.01(-0.07%)
Oct 25, 2005 10.66 10.67 10.28 10.45 476,739 -0.24(-2.23%)
Oct 24, 2005 9.964 10.71 9.964 10.69 711,989 +0.78(+7.92%)
Oct 21, 2005 9.506 9.952 9.506 9.906 416,432 +0.44(+4.63%)
Oct 20, 2005 10.02 10.02 9.429 9.467 357,684 -0.36(-3.68%)
Oct 19, 2005 9.610 9.829 9.390 9.829 544,585 +0.20(+2.08%)
Oct 18, 2005 9.741 9.825 9.560 9.629 291,918 -0.17(-1.77%)
Oct 17, 2005 9.664 9.825 9.664 9.802 303,875 -0.00(-0.04%)
Oct 14, 2005 9.706 9.814 9.637 9.806 373,541 +0.10(+1.07%)
Oct 13, 2005 9.717 9.817 9.598 9.702 399,015 -0.01(-0.12%)
Oct 12, 2005 9.679 9.794 9.598 9.714 394,336 -0.04(-0.39%)
Oct 11, 2005 9.944 10.14 9.752 9.752 397,976 -0.14(-1.40%)
Oct 10, 2005 10.14 10.25 9.887 9.891 193,139 -0.22(-2.21%)
Oct 07, 2005 10.00 10.19 9.971 10.11 178,842 +0.17(+1.66%)
Oct 06, 2005 9.983 10.26 9.810 9.948 364,443 -0.01(-0.12%)
Oct 05, 2005 10.39 10.39 9.902 9.960 311,674 -0.42(-4.08%)
Oct 04, 2005 10.76 10.77 10.37 10.38 243,828 -0.38(-3.57%)
Oct 03, 2005 10.67 10.79 10.66 10.77 208,476 +0.08(+0.79%)
Sep 30, 2005 10.73 10.77 10.63 10.68 170,004 -0.05(-0.47%)
Sep 29, 2005 10.53 10.74 10.46 10.73 179,102 +0.21(+2.01%)
Sep 28, 2005 10.42 10.58 10.37 10.52 346,246 +0.10(+1.00%)
Sep 27, 2005 10.54 10.54 10.20 10.42 393,297 -0.11(-1.02%)
Sep 26, 2005 10.53 10.58 10.41 10.53 350,925 +0.02(+0.22%)
Sep 23, 2005 10.50 10.67 10.45 10.50 300,496 -0.06(-0.55%)
Sep 22, 2005 10.46 10.63 10.33 10.56 380,299 +0.12(+1.14%)
Sep 21, 2005 10.61 10.69 10.44 10.44 347,286 -0.17(-1.59%)
Sep 20, 2005 10.84 10.93 10.52 10.61 479,078 -0.22(-2.06%)
Sep 19, 2005 10.83 11.08 10.83 10.83 637,125 -0.07(-0.67%)
Sep 16, 2005 10.68 10.91 10.67 10.91 805,829 +0.31(+2.90%)
Sep 15, 2005 10.62 10.68 10.53 10.60 284,120 -0.02(-0.18%)
Sep 14, 2005 10.69 10.71 10.58 10.62 266,963 +0.00(+0.00%)
Sep 13, 2005 10.90 10.90 10.56 10.62 266,703 -0.28(-2.58%)
Sep 12, 2005 10.82 10.90 10.76 10.90 364,443 +0.08(+0.71%)
Sep 09, 2005 10.66 10.82 10.65 10.82 516,770 +0.16(+1.48%)
Sep 08, 2005 10.66 10.68 10.59 10.66 411,493 -0.03(-0.25%)
Sep 07, 2005 10.58 10.69 10.56 10.69 328,050 +0.07(+0.65%)
Sep 06, 2005 10.54 10.67 10.45 10.62 1,152,856 +0.16(+1.51%)
Sep 02, 2005 10.44 10.56 10.38 10.46 413,572 +0.03(+0.33%)
Sep 01, 2005 10.10 10.44 10.10 10.43 475,959 +0.35(+3.43%)
Aug 31, 2005 9.906 10.08 9.837 10.08 422,930 +0.18(+1.83%)
Aug 30, 2005 10.01 10.03 9.752 9.902 236,810 -0.12(-1.19%)
Aug 29, 2005 9.852 10.05 9.814 10.02 281,780 +0.17(+1.76%)
Aug 26, 2005 10.03 10.10 9.810 9.848 234,990 -0.22(-2.18%)
Aug 25, 2005 10.01 10.12 9.964 10.07 193,919 +0.10(+1.00%)
Aug 24, 2005 10.07 10.14 9.967 9.967 473,880 -0.12(-1.22%)
Aug 23, 2005 10.16 10.19 9.967 10.09 273,722 -0.05(-0.49%)
Aug 22, 2005 10.30 10.38 10.11 10.14 325,971 -0.16(-1.53%)
Aug 19, 2005 10.23 10.30 10.19 10.30 288,539 +0.09(+0.90%)
Aug 18, 2005 10.33 10.39 10.15 10.21 312,714 -0.13(-1.23%)
Aug 17, 2005 10.53 10.61 10.33 10.33 286,199 -0.18(-1.76%)
Aug 16, 2005 10.85 10.85 10.49 10.52 333,249 -0.32(-2.91%)
Aug 15, 2005 10.62 10.86 10.48 10.83 387,578 +0.20(+1.84%)
Aug 12, 2005 10.68 10.79 10.50 10.64 300,756 -0.04(-0.40%)
Aug 11, 2005 10.74 10.83 10.65 10.68 398,495 -0.06(-0.57%)
Aug 10, 2005 10.83 10.89 10.58 10.74 288,019 -0.06(-0.57%)
Aug 09, 2005 10.83 10.89 10.71 10.80 419,811 -0.05(-0.42%)
Aug 08, 2005 10.83 11.04 10.79 10.85 667,539 +0.08(+0.75%)
Aug 05, 2005 11.04 11.09 10.58 10.77 360,024 -0.27(-2.47%)
Aug 04, 2005 11.23 11.24 11.01 11.04 375,360 -0.18(-1.64%)
Aug 03, 2005 11.33 11.33 11.16 11.23 311,154 -0.10(-0.92%)
Aug 02, 2005 11.29 11.34 11.25 11.33 256,305 +0.09(+0.79%)
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.