Indicators

Mueller Industries (NY: MLI )

72.10 +0.50 (+0.70%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	8.697	8.713	8.533	8.541	383,394	-0.16(-1.79%)
Dec 29, 2011	8.481	8.735	8.479	8.697	244,754	+0.24(+2.89%)
Dec 28, 2011	8.733	8.779	8.439	8.452	363,895	-0.27(-3.08%)
Dec 27, 2011	8.641	8.744	8.570	8.721	284,818	+0.07(+0.80%)
Dec 23, 2011	8.670	8.670	8.581	8.653	321,865	-0.01(-0.10%)
Dec 21, 2011	8.661	8.717	8.412	8.661	335,444	-0.01(-0.13%)
Dec 20, 2011	8.430	8.686	8.401	8.673	686,704	+0.47(+5.78%)
Dec 19, 2011	8.488	8.613	8.161	8.199	498,828	-0.21(-2.46%)
Dec 16, 2011	8.381	8.650	8.317	8.406	1,622,041	+0.11(+1.34%)
Dec 15, 2011	8.288	8.324	8.188	8.295	500,254	+0.14(+1.77%)
Dec 14, 2011	8.275	8.301	8.137	8.150	568,742	-0.21(-2.50%)
Dec 13, 2011	8.608	8.719	8.301	8.359	652,870	-0.15(-1.80%)
Dec 12, 2011	8.619	8.675	8.368	8.513	617,317	-0.28(-3.19%)
Dec 09, 2011	8.319	8.857	8.319	8.793	780,678	+0.50(+6.09%)
Dec 08, 2011	8.570	8.597	8.277	8.288	578,930	-0.39(-4.51%)
Dec 07, 2011	8.637	8.746	8.446	8.679	454,796	-0.04(-0.43%)
Dec 06, 2011	8.633	8.824	8.541	8.717	576,884	+0.07(+0.85%)
Dec 05, 2011	8.719	8.766	8.579	8.644	774,502	+0.05(+0.62%)
Dec 02, 2011	8.726	8.919	8.573	8.590	653,931	+0.01(+0.08%)

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.