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

Mueller Industries (NY: MLI )

72.56 -1.10 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 26, 2010 5.052 5.052 4.917 4.948 1,071,600 -0.08(-1.67%)
Feb 25, 2010 5.050 5.065 4.946 5.032 1,570,533 -0.10(-2.00%)
Feb 24, 2010 5.100 5.175 5.069 5.135 575,247 +0.04(+0.74%)
Feb 23, 2010 5.164 5.190 5.047 5.097 760,283 -0.08(-1.49%)
Feb 22, 2010 5.201 5.230 5.144 5.175 432,958 +0.00(+0.04%)
Feb 19, 2010 5.144 5.203 5.122 5.173 915,363 +0.03(+0.56%)
Feb 18, 2010 5.115 5.144 5.071 5.144 621,860 +0.02(+0.47%)
Feb 17, 2010 5.197 5.197 5.086 5.120 672,802 -0.04(-0.81%)
Feb 16, 2010 5.164 5.184 5.091 5.161 875,094 +0.05(+1.04%)
Feb 12, 2010 5.036 5.108 5.108 5.108 2,726,617 +0.10(+2.07%)
Feb 11, 2010 4.885 5.009 4.837 5.005 727,733 +0.10(+1.98%)
Feb 10, 2010 4.919 4.936 4.832 4.907 755,850 -0.04(-0.85%)
Feb 09, 2010 4.947 4.998 4.859 4.949 1,283,004 +0.05(+1.08%)
Feb 08, 2010 4.991 4.991 4.885 4.896 904,139 -0.11(-2.25%)
Feb 05, 2010 5.075 5.093 4.912 5.009 1,144,242 -0.07(-1.35%)
Feb 04, 2010 5.221 5.252 5.071 5.078 1,056,435 -0.19(-3.57%)
Feb 03, 2010 5.418 5.433 5.212 5.265 1,427,711 -0.19(-3.44%)
Feb 02, 2010 5.488 5.493 5.398 5.453 734,986 +0.01(+0.10%)
Feb 01, 2010 5.449 5.499 5.400 5.447 740,125 +0.02(+0.30%)
Jan 29, 2010 5.404 5.484 5.360 5.431 1,515,233 +0.06(+1.19%)
Jan 28, 2010 5.453 5.475 5.332 5.367 724,808 -0.07(-1.22%)
Jan 27, 2010 5.356 5.455 5.301 5.433 683,370 +0.06(+1.11%)
Jan 26, 2010 5.385 5.440 5.334 5.374 512,103 -0.05(-0.90%)
Jan 25, 2010 5.433 5.444 5.329 5.422 633,501 +0.03(+0.53%)
Jan 22, 2010 5.475 5.535 5.382 5.393 496,541 -0.09(-1.69%)
Jan 21, 2010 5.605 5.652 5.442 5.486 834,833 -0.09(-1.66%)
Jan 20, 2010 5.623 5.628 5.535 5.579 645,119 -0.11(-1.94%)
Jan 19, 2010 5.639 5.729 5.605 5.689 506,185 +0.06(+1.02%)
Jan 15, 2010 5.753 5.632 5.632 5.632 1,398,172 -0.10(-1.81%)
Jan 14, 2010 5.698 5.753 5.676 5.736 236,376 +0.00(+0.08%)
Jan 13, 2010 5.689 5.747 5.619 5.731 276,881 +0.06(+0.97%)
Jan 12, 2010 5.749 5.782 5.630 5.676 478,942 -0.14(-2.39%)
Jan 11, 2010 5.868 5.879 5.775 5.815 318,242 -0.03(-0.57%)
Jan 08, 2010 5.775 5.851 5.771 5.848 283,926 +0.04(+0.76%)
Jan 07, 2010 5.742 5.817 5.674 5.804 742,684 +0.08(+1.31%)
Jan 06, 2010 5.727 5.817 5.700 5.729 817,193 +0.01(+0.12%)
Jan 05, 2010 5.614 5.751 5.526 5.722 989,152 +0.11(+1.89%)
Jan 04, 2010 5.579 5.621 5.533 5.616 442,158 +0.13(+2.38%)
Dec 31, 2009 5.548 5.486 5.486 5.486 671,919 -0.08(-1.43%)
Dec 30, 2009 5.510 5.588 5.502 5.566 241,719 +0.01(+0.20%)
Dec 29, 2009 5.583 5.603 5.528 5.555 265,929 -0.00(-0.04%)
Dec 28, 2009 5.636 5.650 5.495 5.557 276,274 -0.07(-1.29%)
Dec 24, 2009 5.588 5.630 5.588 5.630 50,520 +0.05(+0.91%)
Dec 23, 2009 5.550 5.634 5.466 5.579 336,100 +0.05(+0.92%)
Dec 22, 2009 5.482 5.572 5.475 5.528 389,152 +0.04(+0.81%)
Dec 21, 2009 5.484 5.521 5.444 5.484 378,733 +0.02(+0.36%)
Dec 18, 2009 5.396 5.508 5.301 5.464 3,468,708 +0.13(+2.49%)
Dec 17, 2009 5.389 5.400 5.199 5.332 753,731 -0.03(-0.62%)
Dec 16, 2009 5.462 5.519 5.321 5.365 683,320 -0.05(-0.98%)
Dec 15, 2009 5.535 5.559 5.409 5.418 948,321 -0.12(-2.11%)
Dec 14, 2009 5.400 5.541 5.329 5.535 493,068 +0.18(+3.30%)
Dec 11, 2009 5.338 5.428 5.267 5.358 283,397 +0.04(+0.71%)
Dec 10, 2009 5.387 5.471 5.279 5.321 349,479 -0.05(-0.95%)
Dec 09, 2009 5.338 5.387 5.241 5.371 411,999 +0.05(+1.00%)
Dec 08, 2009 5.336 5.389 5.237 5.318 324,735 -0.08(-1.39%)
Dec 07, 2009 5.316 5.422 5.265 5.393 1,049,933 +0.06(+1.16%)
Dec 04, 2009 5.316 5.393 5.175 5.332 721,548 +0.14(+2.68%)
Dec 03, 2009 5.321 5.365 5.188 5.192 491,126 -0.09(-1.76%)
Dec 02, 2009 5.234 5.380 5.199 5.285 520,995 +0.04(+0.84%)
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.