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

Mueller Industries (NY: MLI )

55.56 -0.31 (-0.55%)
Streaming Delayed Price Updated: 10:13 AM 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 (%)
Jan 30, 2009 8.205 8.236 7.640 7.740 0 -0.32(-4.01%)
Jan 29, 2009 8.348 8.390 8.013 8.063 465,347 -0.43(-5.12%)
Jan 28, 2009 8.332 8.575 8.278 8.498 566,492 +0.30(+3.71%)
Jan 27, 2009 8.094 8.367 8.044 8.194 435,049 +0.16(+1.96%)
Jan 26, 2009 8.063 8.336 7.909 8.036 608,459 -0.03(-0.43%)
Jan 23, 2009 7.832 8.136 7.636 8.071 1,426,040 +0.01(+0.14%)
Jan 22, 2009 8.136 8.286 7.828 8.059 713,338 -0.27(-3.23%)
Jan 21, 2009 8.175 8.367 7.955 8.328 1,185,519 +0.30(+3.79%)
Jan 20, 2009 8.805 8.875 7.971 8.024 1,283,332 -0.90(-10.09%)
Jan 16, 2009 8.975 9.082 8.459 8.925 0 -0.03(-0.34%)
Jan 15, 2009 8.667 9.028 8.294 8.955 710,621 +0.27(+3.10%)
Jan 14, 2009 8.682 8.890 8.548 8.686 1,016,307 -0.16(-1.83%)
Jan 13, 2009 8.671 8.898 8.563 8.848 694,899 +0.17(+1.91%)
Jan 12, 2009 8.802 8.878 8.586 8.682 719,964 -0.16(-1.83%)
Jan 09, 2009 9.444 9.444 8.782 8.844 764,632 -0.69(-7.22%)
Jan 08, 2009 9.275 9.621 9.159 9.532 720,263 +0.23(+2.48%)
Jan 07, 2009 9.506 9.598 9.136 9.302 889,951 -0.42(-4.35%)
Jan 06, 2009 9.740 10.10 9.629 9.725 947,611 +0.06(+0.64%)
Jan 05, 2009 9.648 9.909 9.405 9.663 614,841 +0.00(+0.04%)
Jan 02, 2009 9.679 9.771 9.498 9.659 0 +0.01(+0.12%)
Jan 01, 2009 8.805 9.821 8.805 9.648 0 +0.00(+0.00%)
Dec 31, 2008 8.805 9.821 8.805 9.648 571,673 +0.65(+7.23%)
Dec 30, 2008 8.825 9.009 8.682 8.998 761,822 +0.26(+2.95%)
Dec 29, 2008 8.790 8.928 8.598 8.740 638,760 -0.03(-0.39%)
Dec 26, 2008 8.544 8.836 8.521 8.775 0 +0.27(+3.21%)
Dec 24, 2008 8.401 8.655 8.328 8.501 314,973 +0.08(+1.01%)
Dec 23, 2008 8.340 8.617 8.255 8.417 1,103,387 +0.21(+2.53%)
Dec 22, 2008 8.386 8.425 7.909 8.209 853,778 -0.15(-1.75%)
Dec 19, 2008 8.417 8.790 8.328 8.355 1,800,408 +0.05(+0.60%)
Dec 18, 2008 8.790 8.932 8.151 8.305 414,190 -0.46(-5.27%)
Dec 17, 2008 8.440 8.975 8.359 8.767 501,337 +0.20(+2.29%)
Dec 16, 2008 8.078 8.594 7.978 8.571 578,156 +0.58(+7.22%)
Dec 15, 2008 8.340 8.436 7.748 7.994 414,840 -0.29(-3.48%)
Dec 12, 2008 7.440 8.355 7.440 8.282 0 +0.43(+5.44%)
Dec 11, 2008 8.582 8.690 7.615 7.855 693,620 -0.82(-9.41%)
Dec 10, 2008 8.501 8.836 8.328 8.671 473,351 +0.51(+6.22%)
Dec 09, 2008 8.290 8.640 8.082 8.163 771,960 -0.25(-3.02%)
Dec 08, 2008 8.228 8.655 8.005 8.417 847,292 +0.44(+5.55%)
Dec 05, 2008 7.328 7.986 7.109 7.974 0 +0.54(+7.24%)
Dec 04, 2008 7.786 8.090 7.201 7.436 938,053 -0.45(-5.75%)
Dec 03, 2008 7.682 8.159 7.540 7.890 1,078,556 -0.01(-0.15%)
Dec 02, 2008 7.982 8.009 7.594 7.901 1,420,331 +0.01(+0.15%)
Dec 01, 2008 8.705 8.848 7.786 7.890 985,664 -1.07(-11.97%)
Nov 28, 2008 8.494 8.963 8.390 8.963 222,835 +0.37(+4.25%)
Nov 26, 2008 7.490 8.640 7.463 8.598 988,300 +0.86(+11.08%)
Nov 25, 2008 7.544 7.744 7.255 7.740 770,008 +0.35(+4.79%)
Nov 24, 2008 7.009 7.521 6.590 7.386 844,659 +0.57(+8.35%)
Nov 21, 2008 6.393 6.832 6.036 6.817 936,774 +0.55(+8.71%)
Nov 20, 2008 6.882 6.920 6.259 6.270 994,271 -0.77(-10.93%)
Nov 19, 2008 7.848 7.874 7.028 7.040 607,523 -0.85(-10.78%)
Nov 18, 2008 7.917 8.317 7.494 7.890 524,593 +0.02(+0.20%)
Nov 17, 2008 7.863 8.236 7.605 7.874 471,825 -0.06(-0.73%)
Nov 14, 2008 8.698 8.744 7.928 7.932 0 -0.93(-10.46%)
Nov 13, 2008 8.071 8.867 7.367 8.859 777,100 +0.83(+10.40%)
Nov 12, 2008 8.655 8.675 8.005 8.024 491,688 -0.78(-8.87%)
Nov 11, 2008 8.725 9.179 8.428 8.805 400,030 +0.00(+0.04%)
Nov 10, 2008 9.229 9.313 8.671 8.802 425,675 -0.20(-2.22%)
Nov 07, 2008 8.671 9.036 8.544 9.002 0 +0.43(+5.03%)
Nov 06, 2008 9.036 9.140 8.544 8.571 979,999 -0.57(-6.23%)
Nov 05, 2008 9.113 9.629 9.052 9.140 743,165 -0.14(-1.49%)
Nov 04, 2008 9.179 9.592 9.009 9.279 786,440 +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.