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

Mueller Industries (NY: MLI )

59.27 +0.41 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2003 9.798 9.922 9.767 9.864 355,644 +0.07(+0.67%)
Apr 29, 2003 10.02 10.02 9.632 9.798 350,722 -0.20(-2.05%)
Apr 28, 2003 9.929 10.15 9.926 10.00 289,592 +0.08(+0.78%)
Apr 25, 2003 9.895 9.995 9.895 9.926 358,234 +0.01(+0.12%)
Apr 24, 2003 9.787 9.949 9.748 9.914 318,603 +0.11(+1.10%)
Apr 23, 2003 9.736 9.821 9.621 9.806 363,156 +0.07(+0.71%)
Apr 22, 2003 9.736 9.760 9.659 9.736 466,507 +0.02(+0.16%)
Apr 21, 2003 9.875 9.929 9.694 9.721 355,903 -0.15(-1.56%)
Apr 17, 2003 9.972 10.01 9.775 9.875 307,465 -0.04(-0.39%)
Apr 16, 2003 10.02 10.08 9.860 9.914 403,305 -0.08(-0.85%)
Apr 15, 2003 10.04 10.13 9.852 9.999 607,418 -0.34(-3.25%)
Apr 14, 2003 10.04 10.34 10.01 10.33 231,311 +0.29(+2.92%)
Apr 11, 2003 10.08 10.19 10.01 10.04 114,230 -0.00(-0.04%)
Apr 10, 2003 10.13 10.23 10.04 10.05 141,428 -0.08(-0.84%)
Apr 09, 2003 10.13 10.32 10.04 10.13 262,653 -0.02(-0.23%)
Apr 08, 2003 9.999 10.17 9.941 10.15 210,071 +0.06(+0.61%)
Apr 07, 2003 9.883 10.27 9.883 10.09 242,708 +0.38(+3.89%)
Apr 04, 2003 9.814 9.960 9.713 9.713 126,664 -0.09(-0.91%)
Apr 03, 2003 9.945 9.945 9.775 9.802 120,706 -0.14(-1.44%)
Apr 02, 2003 9.794 9.949 9.729 9.945 142,205 +0.19(+1.94%)
Apr 01, 2003 9.636 9.756 9.624 9.756 226,389 +0.12(+1.20%)
Mar 31, 2003 9.621 9.690 9.536 9.640 349,168 +0.02(+0.20%)
Mar 28, 2003 9.567 9.636 9.555 9.621 168,367 +0.03(+0.36%)
Mar 27, 2003 9.559 9.663 9.493 9.586 176,138 +0.03(+0.28%)
Mar 26, 2003 9.706 9.706 9.536 9.559 169,144 -0.17(-1.75%)
Mar 25, 2003 9.671 9.729 9.594 9.729 161,892 +0.06(+0.60%)
Mar 24, 2003 9.652 9.682 9.497 9.671 232,606 -0.15(-1.57%)
Mar 21, 2003 9.729 9.829 9.628 9.825 200,228 +0.10(+1.03%)
Mar 20, 2003 9.605 9.729 9.443 9.725 87,033 +0.07(+0.76%)
Mar 19, 2003 9.729 9.767 9.609 9.652 154,898 -0.12(-1.19%)
Mar 18, 2003 9.613 9.806 9.536 9.767 159,560 +0.12(+1.20%)
Mar 17, 2003 9.188 9.652 9.188 9.652 212,402 +0.42(+4.52%)
Mar 14, 2003 9.265 9.343 9.177 9.235 130,549 +0.00(+0.00%)
Mar 13, 2003 8.995 9.235 8.949 9.235 171,476 +0.28(+3.15%)
Mar 12, 2003 9.022 9.053 8.876 8.953 246,852 -0.07(-0.77%)
Mar 11, 2003 9.126 9.177 8.980 9.022 273,532 -0.10(-1.14%)
Mar 10, 2003 9.153 9.296 9.111 9.126 358,752 -0.02(-0.21%)
Mar 07, 2003 9.142 9.242 9.053 9.146 341,915 -0.02(-0.21%)
Mar 06, 2003 9.169 9.227 9.150 9.165 148,163 -0.02(-0.21%)
Mar 05, 2003 9.265 9.308 9.042 9.184 400,974 -0.10(-1.12%)
Mar 04, 2003 9.497 9.528 9.269 9.289 158,265 -0.24(-2.47%)
Mar 03, 2003 9.524 9.574 9.412 9.524 231,311 +0.02(+0.20%)
Feb 28, 2003 9.601 9.632 9.408 9.505 228,980 -0.07(-0.73%)
Feb 27, 2003 9.536 9.640 9.513 9.574 198,155 +0.07(+0.73%)
Feb 26, 2003 9.551 9.594 9.497 9.505 193,234 -0.05(-0.49%)
Feb 25, 2003 9.574 9.590 9.458 9.551 147,645 -0.02(-0.24%)
Feb 24, 2003 9.555 9.574 9.466 9.574 216,805 +0.01(+0.08%)
Feb 21, 2003 9.543 9.655 9.505 9.567 180,282 +0.02(+0.16%)
Feb 20, 2003 9.520 9.613 9.520 9.551 172,253 +0.03(+0.37%)
Feb 19, 2003 9.690 9.702 9.404 9.516 322,488 -0.16(-1.64%)
Feb 18, 2003 9.690 9.760 9.574 9.675 302,543 -0.01(-0.12%)
Feb 14, 2003 9.648 9.779 9.597 9.686 490,079 +0.04(+0.40%)
Feb 13, 2003 9.555 9.652 9.513 9.648 314,200 +0.09(+0.97%)
Feb 12, 2003 9.613 9.694 9.551 9.555 357,198 -0.10(-1.00%)
Feb 11, 2003 9.748 9.748 9.648 9.652 430,503 -0.10(-1.07%)
Feb 10, 2003 9.999 9.999 9.717 9.756 249,443 -0.10(-1.06%)
Feb 07, 2003 10.11 10.11 9.860 9.860 256,695 -0.24(-2.41%)
Feb 06, 2003 10.11 10.17 9.960 10.10 359,788 +0.00(+0.00%)
Feb 05, 2003 10.28 10.42 10.01 10.10 433,870 -0.17(-1.69%)
Feb 04, 2003 10.02 10.28 9.841 10.28 489,561 +0.39(+3.98%)
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.