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 (%)
Feb 28, 2003 9.567 9.598 9.375 9.471 229,791 -0.07(-0.73%)
Feb 27, 2003 9.502 9.606 9.479 9.540 198,858 +0.07(+0.73%)
Feb 26, 2003 9.517 9.560 9.464 9.471 193,919 -0.05(-0.49%)
Feb 25, 2003 9.540 9.556 9.425 9.517 148,168 -0.02(-0.24%)
Feb 24, 2003 9.521 9.540 9.433 9.540 217,574 +0.01(+0.08%)
Feb 21, 2003 9.510 9.621 9.471 9.533 180,921 +0.02(+0.16%)
Feb 20, 2003 9.487 9.579 9.487 9.517 172,863 +0.03(+0.37%)
Feb 19, 2003 9.656 9.667 9.371 9.483 323,631 -0.16(-1.64%)
Feb 18, 2003 9.656 9.725 9.540 9.640 303,615 -0.01(-0.12%)
Feb 14, 2003 9.614 9.744 9.564 9.652 491,816 +0.04(+0.40%)
Feb 13, 2003 9.521 9.617 9.479 9.614 315,313 +0.09(+0.97%)
Feb 12, 2003 9.579 9.660 9.517 9.521 358,464 -0.10(-1.00%)
Feb 11, 2003 9.714 9.714 9.614 9.617 432,028 -0.10(-1.07%)
Feb 10, 2003 9.964 9.964 9.683 9.721 250,327 -0.10(-1.06%)
Feb 07, 2003 10.08 10.08 9.825 9.825 257,605 -0.24(-2.41%)
Feb 06, 2003 10.07 10.14 9.925 10.07 361,063 +0.00(+0.00%)
Feb 05, 2003 10.24 10.39 9.971 10.07 435,408 -0.17(-1.69%)
Feb 04, 2003 9.983 10.25 9.806 10.24 491,296 +0.39(+3.98%)
Feb 03, 2003 9.814 9.991 9.798 9.848 167,664 +0.06(+0.59%)
Jan 31, 2003 9.621 9.879 9.617 9.791 117,755 +0.17(+1.76%)
Jan 30, 2003 9.791 9.844 9.606 9.621 160,906 -0.15(-1.54%)
Jan 29, 2003 9.717 9.806 9.614 9.771 101,638 +0.06(+0.59%)
Jan 28, 2003 9.752 9.810 9.490 9.714 187,940 +0.00(+0.00%)
Jan 27, 2003 9.925 9.925 9.667 9.714 148,948 -0.19(-1.94%)
Jan 24, 2003 10.13 10.14 9.906 9.906 146,869 -0.25(-2.42%)
Jan 23, 2003 10.10 10.16 10.03 10.15 103,458 +0.07(+0.65%)
Jan 22, 2003 10.31 10.32 10.04 10.09 159,346 -0.22(-2.16%)
Jan 21, 2003 10.33 10.35 10.27 10.31 129,712 -0.08(-0.78%)
Jan 17, 2003 10.41 10.46 10.31 10.39 210,555 -0.03(-0.33%)
Jan 16, 2003 10.35 10.45 10.35 10.43 172,603 +0.06(+0.56%)
Jan 15, 2003 10.35 10.38 10.06 10.37 222,772 +0.00(+0.04%)
Jan 14, 2003 10.43 10.43 10.19 10.36 199,377 -0.06(-0.59%)
Jan 13, 2003 10.45 10.46 10.34 10.43 223,812 -0.02(-0.15%)
Jan 10, 2003 10.32 10.50 10.29 10.44 161,165 +0.03(+0.26%)
Jan 09, 2003 10.29 10.48 10.29 10.41 201,197 +0.12(+1.20%)
Jan 08, 2003 10.45 10.45 10.20 10.29 207,176 -0.16(-1.55%)
Jan 07, 2003 10.73 10.73 10.39 10.45 278,921 -0.32(-2.93%)
Jan 06, 2003 10.75 10.83 10.73 10.77 153,107 +0.02(+0.14%)
Jan 03, 2003 10.77 10.79 10.65 10.75 294,257 -0.02(-0.18%)
Jan 02, 2003 10.49 10.86 10.26 10.77 401,875 +0.29(+2.75%)
Dec 31, 2002 10.46 10.54 10.39 10.48 190,279 +0.05(+0.44%)
Dec 30, 2002 10.49 10.49 10.28 10.44 251,107 -0.08(-0.73%)
Dec 27, 2002 10.62 10.62 10.50 10.51 79,283 -0.09(-0.87%)
Dec 26, 2002 10.60 10.81 10.60 10.61 114,895 +0.02(+0.15%)
Dec 24, 2002 10.71 10.72 10.54 10.59 112,816 -0.14(-1.29%)
Dec 23, 2002 10.54 10.80 10.54 10.73 140,370 +0.12(+1.09%)
Dec 20, 2002 10.64 10.68 10.52 10.61 199,897 +0.07(+0.69%)
Dec 19, 2002 10.64 10.66 10.36 10.54 323,631 -0.16(-1.47%)
Dec 18, 2002 11.08 11.08 10.64 10.70 255,266 -0.39(-3.51%)
Dec 17, 2002 11.15 11.24 11.04 11.09 94,620 -0.07(-0.62%)
Dec 16, 2002 11.10 11.19 11.06 11.16 147,648 +0.02(+0.17%)
Dec 13, 2002 11.18 11.19 10.87 11.14 237,069 -0.08(-0.75%)
Dec 12, 2002 10.86 11.25 10.84 11.22 166,104 +0.37(+3.44%)
Dec 11, 2002 10.69 10.90 10.69 10.85 203,277 -0.00(-0.04%)
Dec 10, 2002 10.62 10.85 10.60 10.85 188,460 +0.19(+1.80%)
Dec 09, 2002 10.68 10.79 10.58 10.66 163,505 -0.30(-2.77%)
Dec 06, 2002 10.89 11.02 10.88 10.96 132,312 +0.03(+0.28%)
Dec 05, 2002 11.12 11.12 10.87 10.93 131,792 -0.20(-1.83%)
Dec 04, 2002 11.37 11.37 11.13 11.14 115,935 -0.25(-2.20%)
Dec 03, 2002 11.41 11.58 11.28 11.39 235,770 -0.04(-0.34%)
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.