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

Mueller Industries (NY: MLI )

54.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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, 2002 10.04 10.41 10.04 10.29 427,885 +0.25(+2.53%)
Oct 30, 2002 9.963 10.06 9.906 10.04 233,699 +0.07(+0.73%)
Oct 29, 2002 9.986 9.998 9.759 9.963 175,469 -0.03(-0.27%)
Oct 28, 2002 10.04 10.06 9.971 9.990 180,668 -0.05(-0.46%)
Oct 25, 2002 10.09 10.15 9.971 10.04 282,310 -0.06(-0.61%)
Oct 24, 2002 10.27 10.34 10.12 10.10 115,419 -0.16(-1.54%)
Oct 23, 2002 10.00 10.26 9.925 10.26 128,417 +0.22(+2.15%)
Oct 22, 2002 10.32 10.32 10.00 10.04 110,480 -0.29(-2.83%)
Oct 21, 2002 10.12 10.38 10.12 10.33 232,659 +0.20(+1.94%)
Oct 18, 2002 10.15 10.19 10.08 10.14 156,492 -0.01(-0.11%)
Oct 17, 2002 10.29 10.33 10.08 10.15 298,427 +0.25(+2.49%)
Oct 16, 2002 10.14 10.23 9.848 9.902 314,804 -0.25(-2.46%)
Oct 15, 2002 9.886 10.39 9.886 10.15 457,259 +0.49(+5.10%)
Oct 14, 2002 9.659 9.682 9.563 9.659 112,560 +0.00(+0.04%)
Oct 11, 2002 9.471 9.859 9.471 9.656 303,106 +0.20(+2.16%)
Oct 10, 2002 9.248 9.521 9.175 9.452 165,850 +0.11(+1.15%)
Oct 09, 2002 9.456 9.536 9.317 9.344 251,375 -0.12(-1.30%)
Oct 08, 2002 9.521 9.625 9.398 9.467 316,884 -0.11(-1.16%)
Oct 07, 2002 9.617 9.690 9.571 9.579 408,648 -0.06(-0.60%)
Oct 04, 2002 9.917 10.00 9.579 9.636 302,067 -0.28(-2.83%)
Oct 03, 2002 10.08 10.16 9.886 9.917 222,001 -0.16(-1.60%)
Oct 02, 2002 10.27 10.44 10.00 10.08 335,861 -0.20(-1.91%)
Oct 01, 2002 9.963 10.27 9.906 10.27 258,394 +0.31(+3.13%)
Sep 30, 2002 9.867 10.04 9.617 9.963 271,652 +0.15(+1.53%)
Sep 27, 2002 10.06 10.06 9.779 9.813 304,926 -0.28(-2.82%)
Sep 26, 2002 9.867 10.15 9.856 10.10 254,755 +0.18(+1.86%)
Sep 25, 2002 9.836 9.979 9.809 9.913 323,383 +0.08(+0.82%)
Sep 24, 2002 10.00 10.05 9.794 9.832 51,990 -0.25(-2.44%)
Sep 23, 2002 10.17 10.19 10.01 10.08 340,280 -0.09(-0.87%)
Sep 20, 2002 10.14 10.23 10.00 10.17 343,919 +0.11(+1.07%)
Sep 19, 2002 10.23 10.24 10.06 10.06 230,319 -0.20(-1.91%)
Sep 18, 2002 10.27 10.32 10.18 10.26 278,151 -0.02(-0.19%)
Sep 17, 2002 10.28 10.32 10.12 10.27 267,233 +0.00(+0.00%)
Sep 16, 2002 10.35 10.35 10.23 10.27 147,914 -0.07(-0.71%)
Sep 13, 2002 10.35 10.36 10.19 10.35 267,493 -0.00(-0.04%)
Sep 12, 2002 10.39 10.44 10.35 10.35 325,462 -0.04(-0.37%)
Sep 11, 2002 10.42 10.47 10.39 10.39 200,684 +0.04(+0.41%)
Sep 10, 2002 10.27 10.35 10.15 10.35 361,076 +0.10(+0.94%)
Sep 09, 2002 10.14 10.30 10.06 10.25 206,143 +0.11(+1.10%)
Sep 06, 2002 10.01 10.18 10.01 10.14 217,841 +0.14(+1.38%)
Sep 05, 2002 10.17 10.18 9.948 10.00 753,867 -0.18(-1.81%)
Sep 04, 2002 9.975 10.19 9.902 10.19 226,680 +0.22(+2.16%)
Sep 03, 2002 10.27 10.27 9.963 9.971 350,678 -0.34(-3.28%)
Aug 30, 2002 10.31 10.56 10.31 10.31 201,204 -0.05(-0.45%)
Aug 29, 2002 10.34 10.49 10.10 10.36 298,947 +0.00(+0.00%)
Aug 28, 2002 10.54 10.54 10.33 10.36 593,995 -0.15(-1.43%)
Aug 27, 2002 10.62 10.66 10.51 10.51 181,708 +0.01(+0.11%)
Aug 26, 2002 10.39 10.52 10.27 10.49 148,953 +0.11(+1.04%)
Aug 23, 2002 10.64 10.67 10.39 10.39 171,050 -0.27(-2.53%)
Aug 22, 2002 10.50 10.66 10.46 10.66 269,052 +0.15(+1.47%)
Aug 21, 2002 10.35 10.50 10.31 10.50 590,356 +0.15(+1.49%)
Aug 20, 2002 10.48 10.66 10.33 10.35 347,299 +0.07(+0.71%)
Aug 16, 2002 10.24 10.33 10.12 10.27 279,711 +0.04(+0.38%)
Aug 15, 2002 9.986 10.31 9.986 10.24 264,893 +0.25(+2.50%)
Aug 14, 2002 10.04 10.06 9.809 9.986 397,470 -0.13(-1.29%)
Aug 13, 2002 10.04 10.27 10.04 10.12 410,468 +0.07(+0.65%)
Aug 12, 2002 9.913 10.09 9.829 10.05 422,945 +0.21(+2.11%)
Aug 07, 2002 9.771 9.848 9.425 9.844 317,144 +0.20(+2.03%)
Aug 06, 2002 9.290 9.690 9.275 9.648 227,720 +0.48(+5.20%)
Aug 05, 2002 9.656 9.675 9.163 9.171 273,472 -0.31(-3.29%)
Aug 02, 2002 9.917 9.917 9.467 9.482 155,452 -0.43(-4.38%)
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.