Indicators

Mueller Industries (NY: MLI )

54.85 -0.29 (-0.52%)

Streaming Delayed Price Updated: 11:21 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.45	15.48	15.16	15.18	215,790	-0.28(-1.79%)
Dec 29, 2011	15.07	15.52	15.06	15.45	137,757	+0.43(+2.89%)
Dec 28, 2011	15.52	15.60	14.99	15.02	204,815	-0.48(-3.08%)
Dec 27, 2011	15.35	15.54	15.23	15.50	160,307	+0.12(+0.80%)
Dec 23, 2011	15.40	15.40	15.25	15.37	181,158	-0.02(-0.10%)
Dec 21, 2011	15.39	15.49	14.95	15.39	188,802	-0.02(-0.13%)
Dec 20, 2011	14.98	15.43	14.93	15.41	386,505	+0.84(+5.78%)
Dec 19, 2011	15.08	15.30	14.50	14.57	280,761	-0.37(-2.46%)
Dec 16, 2011	14.89	15.37	14.78	14.93	912,951	+0.20(+1.34%)
Dec 15, 2011	14.73	14.79	14.55	14.74	281,563	+0.26(+1.77%)
Dec 14, 2011	14.70	14.75	14.46	14.48	320,111	-0.37(-2.50%)
Dec 13, 2011	15.29	15.49	14.75	14.85	367,462	-0.27(-1.80%)
Dec 12, 2011	15.31	15.41	14.87	15.12	347,451	-0.50(-3.19%)
Dec 09, 2011	14.78	15.74	14.78	15.62	439,397	+0.90(+6.09%)
Dec 08, 2011	15.23	15.27	14.71	14.73	325,845	-0.70(-4.51%)
Dec 07, 2011	15.35	15.54	15.01	15.42	255,978	-0.07(-0.43%)
Dec 06, 2011	15.34	15.68	15.18	15.49	324,693	+0.13(+0.85%)
Dec 05, 2011	15.49	15.57	15.24	15.36	435,921	+0.09(+0.62%)
Dec 02, 2011	15.50	15.85	15.23	15.26	368,059	+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.