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

Mueller Industries (NY: MLI )

71.82 +0.22 (+0.31%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 27, 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 (%)
May 30, 2003 5.693 5.745 5.688 5.745 259,376 +0.07(+1.32%)
May 29, 2003 5.704 5.741 5.620 5.671 441,714 -0.02(-0.42%)
May 28, 2003 5.616 5.715 5.616 5.695 392,939 +0.07(+1.33%)
May 27, 2003 5.528 5.653 5.528 5.620 274,419 +0.07(+1.18%)
May 23, 2003 5.511 5.570 5.476 5.555 365,588 +0.07(+1.20%)
May 22, 2003 5.495 5.504 5.451 5.489 329,576 +0.02(+0.28%)
May 21, 2003 5.541 5.541 5.451 5.473 314,989 -0.07(-1.23%)
May 20, 2003 5.546 5.565 5.495 5.541 312,710 +0.01(+0.24%)
May 19, 2003 5.640 5.649 5.511 5.528 534,251 -0.11(-1.95%)
May 16, 2003 5.704 5.741 5.638 5.638 871,577 -0.11(-1.91%)
May 15, 2003 5.715 5.759 5.704 5.748 408,893 +0.02(+0.38%)
May 14, 2003 5.721 5.741 5.677 5.726 459,036 +0.01(+0.19%)
May 13, 2003 5.737 5.754 5.649 5.715 272,595 -0.04(-0.61%)
May 12, 2003 5.748 5.769 5.691 5.750 364,220 -0.01(-0.11%)
May 09, 2003 5.616 5.756 5.616 5.756 219,717 +0.16(+2.90%)
May 08, 2003 5.627 5.644 5.583 5.594 294,476 -0.04(-0.78%)
May 07, 2003 5.561 5.671 5.557 5.638 680,578 +0.01(+0.23%)
May 06, 2003 5.642 5.688 5.598 5.625 754,425 +0.00(+0.04%)
May 05, 2003 5.769 5.769 5.612 5.623 424,848 -0.15(-2.55%)
May 02, 2003 5.605 5.778 5.605 5.769 619,494 +0.16(+2.94%)
May 01, 2003 5.616 5.620 5.546 5.605 461,316 +0.00(+0.00%)
Apr 30, 2003 5.568 5.638 5.550 5.605 625,876 +0.04(+0.67%)
Apr 29, 2003 5.693 5.693 5.473 5.568 617,215 -0.12(-2.05%)
Apr 28, 2003 5.642 5.767 5.640 5.684 509,635 +0.04(+0.78%)
Apr 25, 2003 5.623 5.680 5.623 5.640 630,435 +0.01(+0.12%)
Apr 24, 2003 5.561 5.653 5.539 5.633 560,690 +0.06(+1.10%)
Apr 23, 2003 5.533 5.581 5.467 5.572 639,096 +0.04(+0.71%)
Apr 22, 2003 5.533 5.546 5.489 5.533 820,978 +0.01(+0.16%)
Apr 21, 2003 5.612 5.642 5.508 5.524 626,332 -0.09(-1.56%)
Apr 17, 2003 5.666 5.686 5.555 5.612 541,089 -0.02(-0.39%)
Apr 16, 2003 5.693 5.728 5.603 5.633 709,752 -0.05(-0.85%)
Apr 15, 2003 5.704 5.759 5.598 5.682 1,068,958 -0.19(-3.25%)
Apr 14, 2003 5.706 5.875 5.688 5.873 407,070 +0.17(+2.92%)
Apr 11, 2003 5.730 5.791 5.686 5.706 201,028 -0.00(-0.04%)
Apr 10, 2003 5.756 5.811 5.704 5.708 248,891 -0.05(-0.84%)
Apr 09, 2003 5.759 5.862 5.706 5.756 462,227 -0.01(-0.23%)
Apr 08, 2003 5.682 5.780 5.649 5.769 369,691 +0.04(+0.61%)
Apr 07, 2003 5.616 5.835 5.616 5.734 427,127 +0.21(+3.89%)
Apr 04, 2003 5.576 5.660 5.519 5.519 222,908 -0.05(-0.91%)
Apr 03, 2003 5.651 5.651 5.555 5.570 212,424 -0.08(-1.44%)
Apr 02, 2003 5.565 5.653 5.528 5.651 250,259 +0.11(+1.94%)
Apr 01, 2003 5.476 5.544 5.469 5.544 398,409 +0.07(+1.20%)
Mar 31, 2003 5.467 5.506 5.418 5.478 614,480 +0.01(+0.20%)
Mar 28, 2003 5.436 5.476 5.429 5.467 296,299 +0.02(+0.36%)
Mar 27, 2003 5.432 5.491 5.394 5.447 309,975 +0.02(+0.28%)
Mar 26, 2003 5.515 5.515 5.418 5.432 297,667 -0.10(-1.75%)
Mar 25, 2003 5.495 5.528 5.451 5.528 284,903 +0.03(+0.60%)
Mar 24, 2003 5.484 5.502 5.397 5.495 409,349 -0.09(-1.57%)
Mar 21, 2003 5.528 5.585 5.471 5.583 352,368 +0.06(+1.03%)
Mar 20, 2003 5.458 5.528 5.366 5.526 153,164 +0.04(+0.76%)
Mar 19, 2003 5.528 5.550 5.460 5.484 272,595 -0.07(-1.19%)
Mar 18, 2003 5.462 5.572 5.418 5.550 280,801 +0.07(+1.20%)
Mar 17, 2003 5.221 5.484 5.221 5.484 373,793 +0.24(+4.52%)
Mar 14, 2003 5.265 5.309 5.214 5.247 229,746 +0.00(+0.00%)
Mar 13, 2003 5.111 5.247 5.085 5.247 301,770 +0.16(+3.15%)
Mar 12, 2003 5.127 5.144 5.043 5.087 434,421 -0.04(-0.77%)
Mar 11, 2003 5.186 5.214 5.103 5.127 481,373 -0.06(-1.14%)
Mar 10, 2003 5.201 5.282 5.177 5.186 631,346 -0.01(-0.21%)
Mar 07, 2003 5.195 5.252 5.144 5.197 601,716 -0.01(-0.21%)
Mar 06, 2003 5.210 5.243 5.199 5.208 260,743 -0.01(-0.21%)
Mar 05, 2003 5.265 5.289 5.138 5.219 705,649 -0.06(-1.12%)
Mar 04, 2003 5.397 5.414 5.267 5.278 278,521 -0.13(-2.47%)
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.