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

Mueller Industries (NY: MLI )

59.10 +0.84 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2009 9.296 9.339 9.142 9.173 507,027 -0.19(-2.02%)
Jul 30, 2009 9.281 9.570 9.208 9.362 283,186 +0.20(+2.19%)
Jul 29, 2009 9.123 9.285 9.111 9.161 300,606 -0.08(-0.84%)
Jul 28, 2009 9.096 9.265 9.092 9.238 565,334 +0.05(+0.55%)
Jul 27, 2009 9.192 9.285 9.099 9.188 358,014 +0.06(+0.68%)
Jul 24, 2009 9.099 9.238 9.065 9.126 2,181 -0.08(-0.88%)
Jul 23, 2009 8.574 9.231 8.574 9.208 613,164 +0.63(+7.38%)
Jul 22, 2009 8.273 8.601 8.211 8.574 946,516 +0.22(+2.63%)
Jul 21, 2009 8.416 8.486 8.239 8.354 888,028 +0.07(+0.79%)
Jul 20, 2009 8.381 8.451 8.219 8.289 428,068 -0.01(-0.14%)
Jul 17, 2009 8.640 8.659 8.289 8.300 361,661 -0.32(-3.72%)
Jul 16, 2009 8.370 8.663 8.258 8.621 304,147 +0.22(+2.67%)
Jul 15, 2009 8.107 8.520 8.107 8.397 807,791 +0.41(+5.07%)
Jul 14, 2009 7.914 8.084 7.872 7.991 295,695 +0.08(+0.98%)
Jul 13, 2009 7.671 7.991 7.659 7.914 451,652 +0.20(+2.55%)
Jul 10, 2009 7.574 7.737 7.551 7.717 288,390 +0.09(+1.16%)
Jul 09, 2009 7.787 7.787 7.602 7.629 335,966 -0.08(-1.00%)
Jul 08, 2009 7.667 7.791 7.578 7.706 605,825 +0.10(+1.27%)
Jul 07, 2009 7.795 7.833 7.609 7.609 253,688 -0.19(-2.38%)
Jul 06, 2009 7.891 7.914 7.621 7.795 342,485 -0.16(-1.99%)
Jul 02, 2009 8.061 8.061 7.810 7.953 399,782 -0.29(-3.56%)
Jul 01, 2009 8.096 8.347 8.057 8.246 313,666 +0.22(+2.69%)
Jun 30, 2009 8.204 8.231 7.980 8.030 381,692 -0.19(-2.26%)
Jun 29, 2009 8.215 8.323 8.111 8.215 244,420 -0.09(-1.12%)
Jun 26, 2009 8.188 8.377 8.057 8.308 987,344 +0.08(+1.03%)
Jun 25, 2009 8.034 8.246 8.022 8.223 387,903 +0.36(+4.62%)
Jun 24, 2009 7.829 8.100 7.810 7.860 370,069 +0.13(+1.65%)
Jun 23, 2009 7.849 7.926 7.725 7.733 307,768 -0.03(-0.40%)
Jun 22, 2009 8.092 8.092 7.752 7.764 400,344 -0.44(-5.32%)
Jun 19, 2009 8.266 8.385 8.130 8.200 765,399 +0.06(+0.76%)
Jun 18, 2009 8.038 8.308 7.957 8.138 299,502 +0.07(+0.86%)
Jun 17, 2009 8.026 8.204 7.876 8.069 491,947 +0.02(+0.29%)
Jun 16, 2009 8.443 8.447 8.018 8.045 420,484 -0.28(-3.38%)
Jun 15, 2009 8.848 8.856 8.208 8.327 636,849 -0.66(-7.39%)
Jun 12, 2009 8.968 9.061 8.821 8.991 235,916 -0.08(-0.94%)
Jun 11, 2009 8.972 9.123 8.953 9.076 320,388 +0.10(+1.16%)
Jun 10, 2009 9.130 9.192 8.767 8.972 396,321 -0.09(-0.98%)
Jun 09, 2009 9.374 9.374 8.960 9.061 468,147 -0.23(-2.45%)
Jun 08, 2009 9.173 9.404 9.119 9.289 281,686 -0.05(-0.50%)
Jun 05, 2009 9.435 9.516 9.173 9.335 441,690 -0.04(-0.45%)
Jun 04, 2009 9.300 9.416 9.084 9.377 318,642 +0.17(+1.80%)
Jun 03, 2009 9.161 9.254 9.057 9.211 362,226 -0.01(-0.16%)
Jun 02, 2009 8.918 9.354 8.852 9.226 830,682 +0.23(+2.56%)
Jun 01, 2009 8.740 9.111 8.675 8.995 437,022 +0.51(+6.05%)
May 29, 2009 8.551 8.633 8.339 8.482 530,397 -0.01(-0.14%)
May 28, 2009 8.482 8.586 8.192 8.493 350,121 +0.12(+1.43%)
May 27, 2009 8.497 8.609 8.358 8.374 438,926 -0.16(-1.90%)
May 26, 2009 8.227 8.582 8.142 8.536 547,042 +0.31(+3.80%)
May 22, 2009 8.478 8.486 8.184 8.223 727,286 -0.17(-2.07%)
May 21, 2009 8.555 8.559 8.277 8.397 521,815 -0.31(-3.59%)
May 20, 2009 9.111 9.130 8.667 8.710 964,195 -0.19(-2.13%)
May 19, 2009 8.957 9.084 8.821 8.899 1,010,876 -0.15(-1.62%)
May 18, 2009 8.632 9.076 8.628 9.045 756,027 +0.52(+6.07%)
May 15, 2009 8.432 8.663 8.323 8.528 782,422 +0.09(+1.10%)
May 14, 2009 8.470 8.598 8.300 8.435 998,979 +0.03(+0.41%)
May 13, 2009 8.879 8.980 8.374 8.401 575,211 -0.68(-7.44%)
May 12, 2009 9.134 9.181 8.837 9.076 572,659 +0.04(+0.43%)
May 11, 2009 9.042 9.153 8.957 9.038 734,655 -0.25(-2.66%)
May 08, 2009 9.173 9.431 8.976 9.285 868,678 +0.25(+2.82%)
May 07, 2009 9.408 9.435 8.852 9.030 1,052,199 -0.11(-1.18%)
May 06, 2009 9.069 9.165 8.775 9.138 1,023,154 +0.16(+1.81%)
May 05, 2009 9.092 9.092 8.686 8.976 847,842 -0.20(-2.19%)
May 04, 2009 8.686 9.192 8.686 9.177 904,284 +0.48(+5.55%)
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.