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

Mueller Industries (NY: MLI )

54.93 -0.40 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jul 31, 2009 9.263 9.305 9.109 9.140 508,842 -0.19(-2.02%)
Jul 30, 2009 9.248 9.536 9.175 9.329 284,200 +0.20(+2.19%)
Jul 29, 2009 9.090 9.252 9.079 9.129 301,682 -0.08(-0.84%)
Jul 28, 2009 9.063 9.232 9.059 9.205 567,358 +0.05(+0.55%)
Jul 27, 2009 9.159 9.252 9.067 9.155 359,296 +0.06(+0.68%)
Jul 24, 2009 9.067 9.205 9.032 9.094 2,188 -0.08(-0.88%)
Jul 23, 2009 8.544 9.198 8.544 9.175 615,359 +0.63(+7.38%)
Jul 22, 2009 8.244 8.571 8.182 8.544 949,904 +0.22(+2.63%)
Jul 21, 2009 8.386 8.455 8.209 8.325 891,207 +0.07(+0.79%)
Jul 20, 2009 8.351 8.421 8.190 8.259 429,600 -0.01(-0.14%)
Jul 17, 2009 8.609 8.628 8.259 8.271 362,956 -0.32(-3.72%)
Jul 16, 2009 8.340 8.632 8.228 8.590 305,235 +0.22(+2.67%)
Jul 15, 2009 8.078 8.490 8.078 8.367 810,683 +0.40(+5.07%)
Jul 14, 2009 7.886 8.055 7.844 7.963 296,753 +0.08(+0.98%)
Jul 13, 2009 7.644 7.963 7.632 7.886 453,269 +0.20(+2.55%)
Jul 10, 2009 7.547 7.709 7.524 7.690 289,422 +0.09(+1.16%)
Jul 09, 2009 7.759 7.759 7.574 7.601 337,168 -0.08(-1.00%)
Jul 08, 2009 7.640 7.763 7.551 7.678 607,994 +0.10(+1.27%)
Jul 07, 2009 7.767 7.805 7.582 7.582 254,596 -0.18(-2.38%)
Jul 06, 2009 7.863 7.886 7.594 7.767 343,711 -0.16(-1.99%)
Jul 02, 2009 8.032 8.032 7.782 7.924 401,213 -0.29(-3.56%)
Jul 01, 2009 8.067 8.317 8.028 8.217 314,789 +0.22(+2.69%)
Jun 30, 2009 8.175 8.201 7.951 8.001 383,058 -0.18(-2.26%)
Jun 29, 2009 8.186 8.294 8.082 8.186 245,295 -0.09(-1.12%)
Jun 26, 2009 8.159 8.348 8.028 8.278 990,878 +0.08(+1.03%)
Jun 25, 2009 8.005 8.217 7.994 8.194 389,292 +0.36(+4.62%)
Jun 24, 2009 7.801 8.071 7.782 7.832 371,394 +0.13(+1.65%)
Jun 23, 2009 7.821 7.898 7.697 7.705 308,870 -0.03(-0.40%)
Jun 22, 2009 8.063 8.063 7.724 7.736 401,777 -0.43(-5.32%)
Jun 19, 2009 8.236 8.355 8.101 8.171 768,139 +0.06(+0.76%)
Jun 18, 2009 8.009 8.278 7.928 8.109 300,574 +0.07(+0.86%)
Jun 17, 2009 7.998 8.175 7.848 8.040 493,708 +0.02(+0.29%)
Jun 16, 2009 8.413 8.417 7.989 8.017 421,989 -0.28(-3.38%)
Jun 15, 2009 8.817 8.825 8.178 8.298 639,129 -0.66(-7.39%)
Jun 12, 2009 8.936 9.028 8.790 8.959 236,761 -0.08(-0.94%)
Jun 11, 2009 8.940 9.090 8.921 9.044 321,535 +0.10(+1.16%)
Jun 10, 2009 9.098 9.159 8.736 8.940 397,740 -0.09(-0.98%)
Jun 09, 2009 9.340 9.340 8.928 9.028 469,823 -0.23(-2.45%)
Jun 08, 2009 9.140 9.371 9.086 9.255 282,695 -0.05(-0.50%)
Jun 05, 2009 9.402 9.482 9.140 9.302 443,271 -0.04(-0.45%)
Jun 04, 2009 9.267 9.382 9.052 9.344 319,782 +0.17(+1.80%)
Jun 03, 2009 9.129 9.221 9.025 9.179 363,522 -0.01(-0.16%)
Jun 02, 2009 8.886 9.321 8.821 9.193 833,655 +0.23(+2.56%)
Jun 01, 2009 8.709 9.079 8.644 8.963 438,587 +0.51(+6.05%)
May 29, 2009 8.521 8.602 8.309 8.451 532,295 -0.01(-0.14%)
May 28, 2009 8.451 8.555 8.163 8.463 351,375 +0.12(+1.43%)
May 27, 2009 8.467 8.578 8.328 8.344 440,498 -0.16(-1.90%)
May 26, 2009 8.198 8.552 8.113 8.505 549,000 +0.31(+3.80%)
May 22, 2009 8.448 8.455 8.155 8.194 729,889 -0.17(-2.07%)
May 21, 2009 8.525 8.528 8.248 8.367 523,683 -0.31(-3.59%)
May 20, 2009 9.079 9.098 8.636 8.678 967,646 -0.19(-2.13%)
May 19, 2009 8.925 9.052 8.790 8.867 1,014,495 -0.15(-1.62%)
May 18, 2009 8.602 9.044 8.598 9.013 758,734 +0.52(+6.07%)
May 15, 2009 8.401 8.632 8.294 8.498 785,223 +0.09(+1.10%)
May 14, 2009 8.440 8.567 8.271 8.405 1,002,555 +0.03(+0.41%)
May 13, 2009 8.848 8.948 8.344 8.371 577,270 -0.67(-7.44%)
May 12, 2009 9.102 9.148 8.805 9.044 574,709 +0.04(+0.43%)
May 11, 2009 9.009 9.121 8.925 9.005 737,285 -0.25(-2.66%)
May 08, 2009 9.140 9.398 8.944 9.252 871,788 +0.25(+2.82%)
May 07, 2009 9.375 9.402 8.821 8.998 1,055,966 -0.11(-1.18%)
May 06, 2009 9.036 9.132 8.744 9.105 1,026,817 +0.16(+1.81%)
May 05, 2009 9.059 9.059 8.655 8.944 850,877 -0.20(-2.19%)
May 04, 2009 8.655 9.159 8.655 9.144 907,521 +0.48(+5.55%)
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.