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

Mueller Industries (NY: MLI )

55.81 +1.67 (+3.08%)
Official Closing Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jan 29, 2010 9.413 9.552 9.336 9.459 869,948 +0.11(+1.19%)
Jan 28, 2010 9.498 9.536 9.286 9.348 416,137 -0.12(-1.22%)
Jan 27, 2010 9.329 9.502 9.232 9.463 392,346 +0.10(+1.11%)
Jan 26, 2010 9.379 9.475 9.290 9.359 294,016 -0.08(-0.90%)
Jan 25, 2010 9.463 9.482 9.282 9.444 363,715 +0.05(+0.53%)
Jan 22, 2010 9.536 9.640 9.375 9.394 285,081 -0.16(-1.69%)
Jan 21, 2010 9.763 9.844 9.479 9.556 479,306 -0.16(-1.66%)
Jan 20, 2010 9.794 9.802 9.640 9.717 370,385 -0.19(-1.94%)
Jan 19, 2010 9.821 9.979 9.763 9.909 290,618 +0.10(+1.02%)
Jan 15, 2010 10.02 9.809 9.809 9.809 802,739 -0.18(-1.81%)
Jan 14, 2010 9.925 10.02 9.886 9.990 135,711 +0.01(+0.08%)
Jan 13, 2010 9.909 10.01 9.786 9.983 158,967 +0.10(+0.97%)
Jan 12, 2010 10.01 10.07 9.806 9.886 274,977 -0.24(-2.39%)
Jan 11, 2010 10.22 10.24 10.06 10.13 182,714 -0.06(-0.57%)
Jan 08, 2010 10.06 10.19 10.05 10.19 163,012 +0.08(+0.76%)
Jan 07, 2010 10.00 10.13 9.883 10.11 426,400 +0.13(+1.31%)
Jan 06, 2010 9.975 10.13 9.929 9.979 469,178 +0.01(+0.12%)
Jan 05, 2010 9.779 10.02 9.625 9.967 567,906 +0.18(+1.89%)
Jan 04, 2010 9.717 9.790 9.636 9.782 253,858 +0.23(+2.38%)
Dec 31, 2009 9.663 9.556 9.556 9.556 385,772 -0.14(-1.43%)
Dec 30, 2009 9.598 9.732 9.582 9.694 138,779 +0.02(+0.20%)
Dec 29, 2009 9.725 9.759 9.629 9.675 152,679 -0.00(-0.04%)
Dec 28, 2009 9.817 9.840 9.571 9.679 158,619 -0.13(-1.29%)
Dec 24, 2009 9.732 9.806 9.732 9.806 29,005 +0.09(+0.91%)
Dec 23, 2009 9.667 9.813 9.521 9.717 192,966 +0.09(+0.92%)
Dec 22, 2009 9.548 9.706 9.536 9.629 223,425 +0.08(+0.81%)
Dec 21, 2009 9.552 9.617 9.482 9.552 217,444 +0.03(+0.36%)
Dec 18, 2009 9.398 9.594 9.232 9.517 1,991,505 +0.23(+2.49%)
Dec 17, 2009 9.386 9.405 9.055 9.286 432,743 -0.06(-0.62%)
Dec 16, 2009 9.513 9.613 9.267 9.344 392,318 -0.09(-0.98%)
Dec 15, 2009 9.640 9.682 9.421 9.436 544,464 -0.20(-2.11%)
Dec 14, 2009 9.405 9.652 9.282 9.640 283,087 +0.31(+3.30%)
Dec 11, 2009 9.298 9.454 9.174 9.332 162,708 +0.07(+0.71%)
Dec 10, 2009 9.382 9.529 9.194 9.267 200,648 -0.09(-0.95%)
Dec 09, 2009 9.298 9.382 9.129 9.355 236,542 +0.09(+1.00%)
Dec 08, 2009 9.294 9.386 9.121 9.263 186,441 -0.13(-1.39%)
Dec 07, 2009 9.259 9.444 9.171 9.394 602,803 +0.11(+1.16%)
Dec 04, 2009 9.259 9.394 9.013 9.286 414,266 +0.24(+2.68%)
Dec 03, 2009 9.267 9.344 9.036 9.044 281,972 -0.16(-1.76%)
Dec 02, 2009 9.117 9.371 9.055 9.205 299,121 +0.08(+0.84%)
Dec 01, 2009 9.155 9.209 9.040 9.129 495,195 +0.08(+0.94%)
Nov 30, 2009 8.925 9.075 8.675 9.044 446,279 +0.08(+0.94%)
Nov 27, 2009 8.940 9.190 8.940 8.959 170,051 -0.33(-3.60%)
Nov 25, 2009 9.444 9.467 9.263 9.294 300,621 -0.13(-1.35%)
Nov 24, 2009 9.617 9.617 9.259 9.421 216,521 -0.16(-1.69%)
Nov 23, 2009 9.609 9.813 9.509 9.582 262,244 +0.13(+1.38%)
Nov 20, 2009 9.340 9.471 9.290 9.452 259,985 +0.02(+0.16%)
Nov 19, 2009 9.640 9.667 9.267 9.436 284,813 -0.32(-3.31%)
Nov 18, 2009 9.782 9.825 9.582 9.759 250,039 -0.03(-0.28%)
Nov 17, 2009 9.779 9.832 9.598 9.786 234,647 -0.02(-0.20%)
Nov 16, 2009 9.379 9.867 9.309 9.806 468,606 +0.54(+5.86%)
Nov 13, 2009 9.213 9.290 9.063 9.263 269,874 -0.03(-0.33%)
Nov 12, 2009 9.490 9.629 9.263 9.294 312,990 -0.23(-2.38%)
Nov 11, 2009 9.459 9.529 9.367 9.521 263,942 +0.19(+2.02%)
Nov 10, 2009 9.440 9.579 9.259 9.332 290,062 -0.19(-1.98%)
Nov 09, 2009 9.429 9.521 9.367 9.521 272,609 +0.18(+1.89%)
Nov 06, 2009 9.190 9.425 9.167 9.344 307,193 +0.03(+0.37%)
Nov 05, 2009 9.021 9.336 8.948 9.309 386,050 +0.39(+4.40%)
Nov 04, 2009 9.359 9.432 8.859 8.917 787,768 -0.38(-4.14%)
Nov 03, 2009 9.109 9.321 9.048 9.302 541,877 +0.12(+1.34%)
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.