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 (%)
Sep 30, 2009 9.490 9.490 9.117 9.183 540,236 -0.27(-2.89%)
Sep 29, 2009 9.583 9.640 9.440 9.456 249,009 -0.17(-1.72%)
Sep 28, 2009 9.444 9.714 9.387 9.621 215,374 +0.21(+2.21%)
Sep 25, 2009 9.502 9.594 9.371 9.414 188,538 -0.15(-1.57%)
Sep 24, 2009 9.756 9.779 9.456 9.564 404,503 -0.16(-1.66%)
Sep 23, 2009 9.744 9.856 9.617 9.725 342,423 -0.03(-0.28%)
Sep 22, 2009 9.760 9.794 9.614 9.752 315,887 +0.11(+1.16%)
Sep 21, 2009 9.510 9.744 9.510 9.640 431,602 -0.02(-0.24%)
Sep 18, 2009 9.810 9.925 9.652 9.664 949,465 -0.17(-1.72%)
Sep 17, 2009 9.764 9.925 9.729 9.833 380,624 +0.18(+1.83%)
Sep 16, 2009 9.617 9.764 9.575 9.656 304,294 +0.06(+0.60%)
Sep 15, 2009 9.437 9.606 9.437 9.598 445,790 +0.13(+1.42%)
Sep 14, 2009 9.437 9.556 9.390 9.464 462,138 -0.08(-0.85%)
Sep 11, 2009 9.514 9.625 9.402 9.544 192,070 +0.02(+0.20%)
Sep 10, 2009 9.325 9.552 9.260 9.525 277,699 +0.16(+1.73%)
Sep 09, 2009 9.217 9.406 9.175 9.364 303,540 +0.12(+1.25%)
Sep 08, 2009 9.402 9.421 9.225 9.248 400,107 -0.09(-0.95%)
Sep 04, 2009 9.252 9.356 9.140 9.337 402,636 +0.08(+0.91%)
Sep 03, 2009 9.102 9.260 9.044 9.252 385,914 +0.16(+1.78%)
Sep 02, 2009 9.052 9.133 8.987 9.090 889,558 -0.03(-0.30%)
Sep 01, 2009 9.210 9.321 9.052 9.117 716,593 -0.19(-2.03%)
Aug 31, 2009 9.221 9.379 9.217 9.306 617,705 -0.04(-0.45%)
Aug 28, 2009 9.487 9.487 9.275 9.348 304,252 -0.07(-0.78%)
Aug 27, 2009 9.456 9.467 9.240 9.421 262,516 +0.00(+0.04%)
Aug 26, 2009 9.406 9.525 9.325 9.417 235,947 -0.02(-0.20%)
Aug 25, 2009 9.498 9.510 9.371 9.437 288,637 +0.02(+0.25%)
Aug 24, 2009 9.494 9.544 9.379 9.414 193,700 -0.03(-0.29%)
Aug 21, 2009 9.367 9.487 9.310 9.440 661,430 +0.13(+1.40%)
Aug 20, 2009 9.117 9.340 9.117 9.310 416,554 +0.19(+2.11%)
Aug 19, 2009 8.879 9.144 8.763 9.117 371,848 +0.08(+0.94%)
Aug 18, 2009 8.825 9.071 8.770 9.033 287,353 +0.24(+2.71%)
Aug 17, 2009 9.021 9.021 8.767 8.794 330,949 -0.41(-4.47%)
Aug 14, 2009 9.602 9.602 9.052 9.206 322,732 -0.39(-4.05%)
Aug 13, 2009 9.540 9.614 9.298 9.594 981,662 +0.14(+1.51%)
Aug 12, 2009 9.406 9.614 9.348 9.452 2,093,621 +0.07(+0.78%)
Aug 11, 2009 9.460 9.529 9.354 9.379 466,297 -0.16(-1.69%)
Aug 10, 2009 9.506 9.594 9.431 9.540 179,408 -0.07(-0.68%)
Aug 07, 2009 9.617 9.741 9.479 9.606 800,763 +0.17(+1.75%)
Aug 06, 2009 9.460 9.537 9.317 9.440 349,173 +0.00(+0.00%)
Aug 05, 2009 9.629 9.694 9.317 9.440 337,900 -0.18(-1.92%)
Aug 04, 2009 9.394 9.667 9.383 9.625 278,578 +0.13(+1.42%)
Aug 03, 2009 9.233 9.540 9.217 9.490 452,283 +0.35(+3.83%)
Jul 31, 2009 9.263 9.306 9.110 9.140 508,824 -0.19(-2.02%)
Jul 30, 2009 9.248 9.537 9.175 9.329 284,190 +0.20(+2.19%)
Jul 29, 2009 9.090 9.252 9.079 9.129 301,671 -0.08(-0.84%)
Jul 28, 2009 9.063 9.233 9.060 9.206 567,338 +0.05(+0.55%)
Jul 27, 2009 9.160 9.252 9.067 9.156 359,283 +0.06(+0.68%)
Jul 24, 2009 9.067 9.206 9.033 9.094 2,188 -0.08(-0.88%)
Jul 23, 2009 8.544 9.198 8.544 9.175 615,336 +0.63(+7.38%)
Jul 22, 2009 8.244 8.571 8.182 8.544 949,870 +0.22(+2.63%)
Jul 21, 2009 8.386 8.456 8.209 8.325 891,175 +0.07(+0.79%)
Jul 20, 2009 8.352 8.421 8.190 8.259 429,585 -0.01(-0.14%)
Jul 17, 2009 8.610 8.629 8.259 8.271 362,943 -0.32(-3.72%)
Jul 16, 2009 8.340 8.633 8.229 8.590 305,225 +0.22(+2.67%)
Jul 15, 2009 8.079 8.490 8.079 8.367 810,654 +0.40(+5.07%)
Jul 14, 2009 7.886 8.056 7.844 7.963 296,742 +0.08(+0.98%)
Jul 13, 2009 7.644 7.963 7.632 7.886 453,253 +0.20(+2.55%)
Jul 10, 2009 7.548 7.709 7.525 7.690 289,412 +0.09(+1.16%)
Jul 09, 2009 7.759 7.759 7.575 7.602 337,156 -0.08(-1.00%)
Jul 08, 2009 7.640 7.763 7.552 7.679 607,972 +0.10(+1.27%)
Jul 07, 2009 7.767 7.805 7.582 7.582 254,587 -0.18(-2.38%)
Jul 06, 2009 7.863 7.886 7.594 7.767 343,699 -0.16(-1.99%)
Jul 02, 2009 8.032 8.032 7.782 7.925 401,199 -0.29(-3.56%)
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.