Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mueller Industries (NY: MLI )

58.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 30, 2009 8.235 8.266 7.667 7.768 0 -0.32(-4.01%)
Jan 29, 2009 8.378 8.420 8.042 8.092 463,670 -0.44(-5.12%)
Jan 28, 2009 8.362 8.606 8.308 8.528 564,451 +0.31(+3.71%)
Jan 27, 2009 8.123 8.397 8.073 8.223 433,482 +0.16(+1.96%)
Jan 26, 2009 8.092 8.366 7.938 8.065 606,267 -0.03(-0.43%)
Jan 23, 2009 7.860 8.165 7.664 8.100 1,420,902 +0.01(+0.14%)
Jan 22, 2009 8.165 8.316 7.857 8.088 710,768 -0.27(-3.23%)
Jan 21, 2009 8.204 8.397 7.984 8.358 1,181,248 +0.30(+3.79%)
Jan 20, 2009 8.837 8.907 7.999 8.053 1,278,709 -0.90(-10.09%)
Jan 16, 2009 9.007 9.115 8.490 8.957 0 -0.03(-0.34%)
Jan 15, 2009 8.698 9.061 8.324 8.988 708,061 +0.27(+3.10%)
Jan 14, 2009 8.714 8.922 8.579 8.718 1,012,646 -0.16(-1.83%)
Jan 13, 2009 8.702 8.930 8.594 8.880 692,396 +0.17(+1.91%)
Jan 12, 2009 8.833 8.911 8.617 8.714 717,370 -0.16(-1.83%)
Jan 09, 2009 9.478 9.478 8.814 8.876 761,877 -0.69(-7.22%)
Jan 08, 2009 9.308 9.656 9.192 9.567 717,668 +0.23(+2.48%)
Jan 07, 2009 9.540 9.633 9.169 9.335 886,745 -0.42(-4.35%)
Jan 06, 2009 9.775 10.14 9.663 9.760 944,198 +0.06(+0.64%)
Jan 05, 2009 9.683 9.945 9.440 9.698 612,626 +0.00(+0.04%)
Jan 02, 2009 9.714 9.806 9.532 9.694 0 +0.01(+0.12%)
Jan 01, 2009 8.837 9.856 8.837 9.683 0 +0.00(+0.00%)
Dec 31, 2008 8.837 9.856 8.837 9.683 569,614 +0.65(+7.23%)
Dec 30, 2008 8.857 9.042 8.714 9.030 759,077 +0.26(+2.95%)
Dec 29, 2008 8.822 8.961 8.629 8.772 636,458 -0.03(-0.39%)
Dec 26, 2008 8.575 8.868 8.552 8.806 0 +0.27(+3.21%)
Dec 24, 2008 8.432 8.687 8.358 8.532 313,839 +0.08(+1.01%)
Dec 23, 2008 8.370 8.648 8.285 8.447 1,099,412 +0.21(+2.53%)
Dec 22, 2008 8.416 8.455 7.938 8.239 850,703 -0.15(-1.75%)
Dec 19, 2008 8.447 8.822 8.358 8.386 1,793,922 +0.05(+0.60%)
Dec 18, 2008 8.822 8.965 8.181 8.335 412,698 -0.46(-5.27%)
Dec 17, 2008 8.470 9.007 8.389 8.799 499,531 +0.20(+2.29%)
Dec 16, 2008 8.108 8.625 8.007 8.602 576,074 +0.58(+7.22%)
Dec 15, 2008 8.370 8.467 7.776 8.023 413,346 -0.29(-3.48%)
Dec 12, 2008 7.467 8.386 7.467 8.312 0 +0.43(+5.44%)
Dec 11, 2008 8.613 8.721 7.642 7.884 691,122 -0.82(-9.41%)
Dec 10, 2008 8.532 8.868 8.358 8.702 471,645 +0.51(+6.22%)
Dec 09, 2008 8.320 8.671 8.111 8.192 769,179 -0.25(-3.02%)
Dec 08, 2008 8.258 8.687 8.034 8.447 844,240 +0.44(+5.55%)
Dec 05, 2008 7.355 8.015 7.135 8.003 0 +0.54(+7.24%)
Dec 04, 2008 7.814 8.119 7.227 7.463 934,674 -0.46(-5.75%)
Dec 03, 2008 7.710 8.189 7.567 7.918 1,074,670 -0.01(-0.15%)
Dec 02, 2008 8.011 8.038 7.621 7.930 1,415,214 +0.01(+0.15%)
Dec 01, 2008 8.737 8.880 7.814 7.918 982,113 -1.08(-11.97%)
Nov 28, 2008 8.525 8.996 8.420 8.996 222,032 +0.37(+4.25%)
Nov 26, 2008 7.517 8.671 7.490 8.629 984,739 +0.86(+11.08%)
Nov 25, 2008 7.571 7.772 7.281 7.768 767,234 +0.36(+4.79%)
Nov 24, 2008 7.034 7.548 6.613 7.413 841,616 +0.57(+8.35%)
Nov 21, 2008 6.417 6.857 6.058 6.841 933,399 +0.55(+8.71%)
Nov 20, 2008 6.907 6.945 6.281 6.293 990,689 -0.77(-10.93%)
Nov 19, 2008 7.876 7.903 7.054 7.065 605,335 -0.85(-10.78%)
Nov 18, 2008 7.945 8.347 7.521 7.918 522,703 +0.02(+0.20%)
Nov 17, 2008 7.891 8.266 7.633 7.903 470,125 -0.06(-0.73%)
Nov 14, 2008 8.729 8.775 7.957 7.961 0 -0.93(-10.46%)
Nov 13, 2008 8.100 8.899 7.393 8.891 774,300 +0.84(+10.40%)
Nov 12, 2008 8.687 8.706 8.034 8.053 489,916 -0.78(-8.87%)
Nov 11, 2008 8.756 9.212 8.459 8.837 398,589 +0.00(+0.04%)
Nov 10, 2008 9.262 9.347 8.702 8.833 424,141 -0.20(-2.22%)
Nov 07, 2008 8.702 9.069 8.575 9.034 0 +0.43(+5.03%)
Nov 06, 2008 9.069 9.173 8.575 8.602 976,469 -0.57(-6.23%)
Nov 05, 2008 9.146 9.663 9.084 9.173 740,488 -0.14(-1.49%)
Nov 04, 2008 9.212 9.627 9.042 9.312 783,606 +0.31(+3.47%)
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.