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

Mueller Industries (NY: MLI )

55.33 -0.54 (-0.97%)
Official Closing Price Updated: 7:00 PM 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 (%)
Oct 31, 2008 8.217 8.940 8.071 8.798 0 +0.42(+5.00%)
Oct 30, 2008 8.263 8.571 8.021 8.378 617,514 +0.25(+3.12%)
Oct 29, 2008 7.447 8.401 7.424 8.124 1,133,682 +0.67(+8.98%)
Oct 28, 2008 6.705 7.455 6.405 7.455 1,817,463 +0.96(+14.74%)
Oct 27, 2008 6.667 6.982 6.470 6.497 558,241 -0.30(-4.36%)
Oct 24, 2008 6.567 7.059 6.367 6.793 593,369 -0.29(-4.13%)
Oct 23, 2008 7.232 7.451 6.617 7.086 738,195 -0.10(-1.34%)
Oct 22, 2008 7.544 7.544 6.924 7.182 793,926 -0.51(-6.60%)
Oct 21, 2008 7.074 7.967 7.074 7.690 1,413,972 -0.32(-3.99%)
Oct 20, 2008 7.397 8.044 7.263 8.009 1,818,189 +0.60(+8.16%)
Oct 17, 2008 7.117 8.144 7.117 7.405 0 -0.29(-3.75%)
Oct 16, 2008 7.044 7.798 6.736 7.694 1,933,897 +0.68(+9.71%)
Oct 15, 2008 7.790 7.790 7.013 7.013 1,091,964 -0.77(-9.93%)
Oct 14, 2008 8.328 8.328 7.574 7.786 973,058 -0.31(-3.85%)
Oct 13, 2008 7.409 8.098 7.055 8.098 750,470 +1.00(+14.03%)
Oct 10, 2008 6.647 7.501 6.263 7.101 0 +0.08(+1.15%)
Oct 09, 2008 7.744 7.855 6.944 7.020 818,905 -0.62(-8.11%)
Oct 08, 2008 7.671 8.178 7.478 7.640 1,307,123 -0.33(-4.15%)
Oct 07, 2008 8.721 8.775 7.948 7.971 1,014,888 -0.70(-8.12%)
Oct 06, 2008 7.924 8.805 7.924 8.675 2,042,428 -0.03(-0.35%)
Oct 03, 2008 8.936 9.232 8.686 8.705 0 -0.12(-1.39%)
Oct 02, 2008 9.182 9.259 8.786 8.828 1,091,138 -0.43(-4.69%)
Oct 01, 2008 8.778 9.300 8.744 9.263 757,385 +0.41(+4.65%)
Sep 30, 2008 9.036 9.205 8.811 8.852 1,354,763 -0.02(-0.26%)
Sep 29, 2008 10.11 10.11 8.732 8.875 977,821 -1.45(-14.01%)
Sep 26, 2008 10.02 10.33 9.879 10.32 0 +0.13(+1.24%)
Sep 25, 2008 10.00 10.23 9.944 10.19 703,785 +0.21(+2.08%)
Sep 24, 2008 10.25 10.27 9.979 9.986 659,715 -0.27(-2.59%)
Sep 23, 2008 10.84 10.84 10.21 10.25 733,573 -0.49(-4.55%)
Sep 22, 2008 11.09 11.28 10.66 10.74 559,032 -0.44(-3.92%)
Sep 19, 2008 10.39 11.97 9.952 11.18 0 +0.18(+1.61%)
Sep 18, 2008 9.990 11.13 0.0077 11.00 1,383,628 +1.17(+11.85%)
Sep 17, 2008 10.53 10.53 9.706 9.836 707,286 -0.85(-7.96%)
Sep 16, 2008 10.14 10.69 9.940 10.69 870,909 +0.30(+2.89%)
Sep 15, 2008 10.77 10.90 10.24 10.39 695,573 -0.52(-4.76%)
Sep 12, 2008 10.97 11.17 10.81 10.91 0 -0.14(-1.29%)
Sep 11, 2008 10.79 11.06 10.51 11.05 451,785 +0.13(+1.23%)
Sep 10, 2008 10.52 11.01 10.51 10.91 582,108 +0.53(+5.15%)
Sep 09, 2008 10.66 10.90 10.29 10.38 905,566 -0.29(-2.71%)
Sep 08, 2008 10.71 10.76 10.49 10.67 562,637 +0.23(+2.25%)
Sep 05, 2008 10.26 10.49 10.19 10.43 0 -0.05(-0.51%)
Sep 04, 2008 10.61 10.67 10.35 10.49 684,839 -0.25(-2.33%)
Sep 03, 2008 10.91 11.03 10.54 10.74 936,186 -0.15(-1.34%)
Sep 02, 2008 10.84 11.29 10.64 10.88 706,743 +0.09(+0.86%)
Aug 29, 2008 10.73 10.80 10.60 10.79 0 +0.04(+0.36%)
Aug 28, 2008 10.69 10.86 10.64 10.75 382,798 +0.06(+0.58%)
Aug 27, 2008 10.29 10.84 10.29 10.69 513,836 +0.36(+3.46%)
Aug 26, 2008 10.26 10.43 10.19 10.33 424,198 +0.05(+0.45%)
Aug 25, 2008 10.61 10.61 10.13 10.29 548,516 -0.34(-3.22%)
Aug 22, 2008 10.64 10.71 10.45 10.63 0 +0.05(+0.47%)
Aug 21, 2008 10.67 10.71 10.47 10.58 424,804 -0.06(-0.58%)
Aug 20, 2008 10.46 10.86 10.42 10.64 1,476,848 +0.21(+2.03%)
Aug 19, 2008 10.53 10.62 10.23 10.43 767,531 -0.19(-1.77%)
Aug 18, 2008 10.56 10.77 10.48 10.62 885,113 +0.09(+0.84%)
Aug 15, 2008 10.76 11.00 10.27 10.53 0 -0.18(-1.69%)
Aug 14, 2008 10.41 10.75 10.40 10.71 590,938 +0.27(+2.54%)
Aug 13, 2008 10.34 10.57 10.26 10.44 829,670 +0.06(+0.56%)
Aug 12, 2008 10.23 10.41 10.12 10.39 551,420 +0.09(+0.86%)
Aug 11, 2008 10.07 10.38 10.07 10.30 617,524 +0.25(+2.45%)
Aug 08, 2008 9.790 10.16 9.698 10.05 564,576 +0.33(+3.44%)
Aug 07, 2008 9.782 9.886 9.559 9.717 616,960 -0.10(-1.02%)
Aug 06, 2008 9.702 9.936 9.686 9.817 847,742 +0.05(+0.47%)
Aug 05, 2008 9.694 9.794 9.606 9.771 807,275 +0.17(+1.72%)
Aug 04, 2008 9.829 9.848 9.602 9.606 1,122,119 -0.21(-2.12%)
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.