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

Mueller Industries (NY: MLI )

55.53 -0.34 (-0.61%)
Streaming Delayed Price Updated: 12:35 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 (%)
Dec 31, 2008 8.806 9.821 8.806 9.648 571,653 +0.65(+7.23%)
Dec 30, 2008 8.825 9.010 8.683 8.998 761,795 +0.26(+2.95%)
Dec 29, 2008 8.790 8.929 8.598 8.740 638,737 -0.03(-0.39%)
Dec 26, 2008 8.544 8.836 8.521 8.775 0 +0.27(+3.21%)
Dec 24, 2008 8.402 8.656 8.329 8.502 314,962 +0.08(+1.01%)
Dec 23, 2008 8.340 8.617 8.256 8.417 1,103,347 +0.21(+2.53%)
Dec 22, 2008 8.386 8.425 7.909 8.209 853,748 -0.15(-1.75%)
Dec 19, 2008 8.417 8.790 8.329 8.356 1,800,343 +0.05(+0.60%)
Dec 18, 2008 8.790 8.933 8.152 8.306 414,175 -0.46(-5.27%)
Dec 17, 2008 8.440 8.975 8.359 8.767 501,319 +0.20(+2.29%)
Dec 16, 2008 8.079 8.594 7.979 8.571 578,136 +0.58(+7.22%)
Dec 15, 2008 8.340 8.436 7.748 7.994 414,825 -0.29(-3.48%)
Dec 12, 2008 7.440 8.356 7.440 8.283 0 +0.43(+5.44%)
Dec 11, 2008 8.583 8.690 7.615 7.856 693,596 -0.82(-9.41%)
Dec 10, 2008 8.502 8.836 8.329 8.671 473,334 +0.51(+6.22%)
Dec 09, 2008 8.290 8.640 8.082 8.163 771,933 -0.25(-3.02%)
Dec 08, 2008 8.229 8.656 8.006 8.417 847,262 +0.44(+5.55%)
Dec 05, 2008 7.328 7.986 7.109 7.975 0 +0.54(+7.24%)
Dec 04, 2008 7.786 8.090 7.202 7.436 938,019 -0.45(-5.75%)
Dec 03, 2008 7.682 8.159 7.540 7.890 1,078,517 -0.01(-0.15%)
Dec 02, 2008 7.982 8.009 7.594 7.902 1,420,280 +0.01(+0.15%)
Dec 01, 2008 8.706 8.848 7.786 7.890 985,628 -1.07(-11.97%)
Nov 28, 2008 8.494 8.963 8.390 8.963 222,827 +0.37(+4.25%)
Nov 26, 2008 7.490 8.640 7.463 8.598 988,264 +0.86(+11.08%)
Nov 25, 2008 7.544 7.744 7.255 7.740 769,980 +0.35(+4.79%)
Nov 24, 2008 7.009 7.521 6.590 7.386 844,629 +0.57(+8.35%)
Nov 21, 2008 6.394 6.832 6.036 6.817 936,740 +0.55(+8.71%)
Nov 20, 2008 6.882 6.921 6.259 6.271 994,235 -0.77(-10.93%)
Nov 19, 2008 7.848 7.875 7.028 7.040 607,502 -0.85(-10.78%)
Nov 18, 2008 7.917 8.317 7.494 7.890 524,574 +0.02(+0.20%)
Nov 17, 2008 7.863 8.236 7.605 7.875 471,808 -0.06(-0.73%)
Nov 14, 2008 8.698 8.744 7.929 7.932 0 -0.93(-10.46%)
Nov 13, 2008 8.071 8.867 7.367 8.860 777,072 +0.83(+10.40%)
Nov 12, 2008 8.656 8.675 8.006 8.025 491,670 -0.78(-8.87%)
Nov 11, 2008 8.725 9.179 8.429 8.806 400,016 +0.00(+0.04%)
Nov 10, 2008 9.229 9.313 8.671 8.802 425,660 -0.20(-2.22%)
Nov 07, 2008 8.671 9.037 8.544 9.002 0 +0.43(+5.03%)
Nov 06, 2008 9.037 9.140 8.544 8.571 979,964 -0.57(-6.23%)
Nov 05, 2008 9.113 9.629 9.052 9.140 743,139 -0.14(-1.49%)
Nov 04, 2008 9.179 9.592 9.010 9.279 786,412 +0.31(+3.47%)
Nov 03, 2008 8.752 9.194 8.459 8.967 541,177 +0.17(+1.92%)
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 8.379 617,491 +0.25(+3.13%)
Oct 29, 2008 7.448 8.402 7.425 8.125 1,133,641 +0.67(+8.98%)
Oct 28, 2008 6.705 7.455 6.405 7.455 1,817,398 +0.96(+14.74%)
Oct 27, 2008 6.667 6.982 6.471 6.498 558,221 -0.30(-4.36%)
Oct 24, 2008 6.567 7.059 6.367 6.794 593,348 -0.29(-4.13%)
Oct 23, 2008 7.232 7.452 6.617 7.086 738,168 -0.10(-1.34%)
Oct 22, 2008 7.544 7.544 6.925 7.182 793,898 -0.51(-6.60%)
Oct 21, 2008 7.075 7.967 7.075 7.690 1,413,922 -0.32(-3.99%)
Oct 20, 2008 7.398 8.044 7.263 8.009 1,818,124 +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 1,933,828 +0.68(+9.71%)
Oct 15, 2008 7.790 7.790 7.013 7.013 1,091,925 -0.77(-9.93%)
Oct 14, 2008 8.329 8.329 7.575 7.786 973,024 -0.31(-3.85%)
Oct 13, 2008 7.409 8.098 7.055 8.098 750,443 +1.00(+14.03%)
Oct 10, 2008 6.648 7.502 6.263 7.101 0 +0.08(+1.15%)
Oct 09, 2008 7.744 7.856 6.944 7.021 818,876 -0.62(-8.11%)
Oct 08, 2008 7.671 8.179 7.479 7.640 1,307,077 -0.33(-4.15%)
Oct 07, 2008 8.721 8.775 7.948 7.971 1,014,851 -0.70(-8.12%)
Oct 06, 2008 7.925 8.806 7.925 8.675 2,042,355 -0.03(-0.35%)
Oct 03, 2008 8.937 9.233 8.686 8.706 0 -0.12(-1.39%)
Oct 02, 2008 9.183 9.260 8.786 8.829 1,091,099 -0.43(-4.69%)
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.