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

Mueller Industries (NY: MLI )

54.14 -0.79 (-1.44%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2003 9.586 9.656 9.502 9.606 350,418 +0.02(+0.20%)
Mar 28, 2003 9.532 9.602 9.521 9.586 168,970 +0.03(+0.36%)
Mar 27, 2003 9.525 9.629 9.459 9.552 176,769 +0.03(+0.28%)
Mar 26, 2003 9.671 9.671 9.502 9.525 169,750 -0.17(-1.75%)
Mar 25, 2003 9.636 9.694 9.559 9.694 162,471 +0.06(+0.60%)
Mar 24, 2003 9.617 9.648 9.463 9.636 233,439 -0.15(-1.57%)
Mar 21, 2003 9.694 9.794 9.594 9.790 200,944 +0.10(+1.03%)
Mar 20, 2003 9.571 9.694 9.409 9.690 87,344 +0.07(+0.76%)
Mar 19, 2003 9.694 9.732 9.575 9.617 155,452 -0.12(-1.19%)
Mar 18, 2003 9.579 9.771 9.502 9.732 160,131 +0.12(+1.20%)
Mar 17, 2003 9.155 9.617 9.155 9.617 213,162 +0.42(+4.52%)
Mar 14, 2003 9.232 9.309 9.144 9.202 131,017 +0.00(+0.00%)
Mar 13, 2003 8.963 9.202 8.917 9.202 172,089 +0.28(+3.15%)
Mar 12, 2003 8.990 9.021 8.844 8.921 247,736 -0.07(-0.77%)
Mar 11, 2003 9.094 9.144 8.948 8.990 274,511 -0.10(-1.14%)
Mar 10, 2003 9.121 9.263 9.079 9.094 360,036 -0.02(-0.21%)
Mar 07, 2003 9.109 9.209 9.021 9.113 343,139 -0.02(-0.21%)
Mar 06, 2003 9.136 9.194 9.117 9.132 148,693 -0.02(-0.21%)
Mar 05, 2003 9.232 9.275 9.009 9.152 402,409 -0.10(-1.12%)
Mar 04, 2003 9.463 9.494 9.236 9.255 158,832 -0.23(-2.47%)
Mar 03, 2003 9.490 9.540 9.379 9.490 232,139 +0.02(+0.20%)
Feb 28, 2003 9.567 9.598 9.375 9.471 229,799 -0.07(-0.73%)
Feb 27, 2003 9.502 9.606 9.479 9.540 198,865 +0.07(+0.73%)
Feb 26, 2003 9.517 9.559 9.463 9.471 193,926 -0.05(-0.49%)
Feb 25, 2003 9.540 9.556 9.425 9.517 148,174 -0.02(-0.24%)
Feb 24, 2003 9.521 9.540 9.432 9.540 217,581 +0.01(+0.08%)
Feb 21, 2003 9.509 9.621 9.471 9.532 180,928 +0.02(+0.16%)
Feb 20, 2003 9.486 9.579 9.486 9.517 172,869 +0.03(+0.37%)
Feb 19, 2003 9.656 9.667 9.371 9.482 323,643 -0.16(-1.64%)
Feb 18, 2003 9.656 9.725 9.540 9.640 303,626 -0.01(-0.12%)
Feb 14, 2003 9.613 9.744 9.563 9.652 491,833 +0.04(+0.40%)
Feb 13, 2003 9.521 9.617 9.479 9.613 315,324 +0.09(+0.97%)
Feb 12, 2003 9.579 9.659 9.517 9.521 358,477 -0.10(-1.00%)
Feb 11, 2003 9.713 9.713 9.613 9.617 432,044 -0.10(-1.07%)
Feb 10, 2003 9.963 9.963 9.682 9.721 250,336 -0.10(-1.06%)
Feb 07, 2003 10.08 10.08 9.825 9.825 257,614 -0.24(-2.41%)
Feb 06, 2003 10.07 10.14 9.925 10.07 361,076 +0.00(+0.00%)
Feb 05, 2003 10.24 10.39 9.971 10.07 435,423 -0.17(-1.69%)
Feb 04, 2003 9.983 10.25 9.806 10.24 491,313 +0.39(+3.98%)
Feb 03, 2003 9.813 9.990 9.798 9.848 167,670 +0.06(+0.59%)
Jan 31, 2003 9.621 9.879 9.617 9.790 117,759 +0.17(+1.76%)
Jan 30, 2003 9.790 9.844 9.606 9.621 160,911 -0.15(-1.54%)
Jan 29, 2003 9.717 9.806 9.613 9.771 101,642 +0.06(+0.59%)
Jan 28, 2003 9.752 9.809 9.490 9.713 187,947 +0.00(+0.00%)
Jan 27, 2003 9.925 9.925 9.667 9.713 148,953 -0.19(-1.94%)
Jan 24, 2003 10.12 10.14 9.906 9.906 146,874 -0.25(-2.43%)
Jan 23, 2003 10.10 10.16 10.02 10.15 103,461 +0.07(+0.65%)
Jan 22, 2003 10.31 10.32 10.04 10.09 159,352 -0.22(-2.16%)
Jan 21, 2003 10.33 10.35 10.27 10.31 129,717 -0.08(-0.78%)
Jan 17, 2003 10.41 10.46 10.31 10.39 210,563 -0.03(-0.33%)
Jan 16, 2003 10.35 10.45 10.35 10.42 172,609 +0.06(+0.56%)
Jan 15, 2003 10.35 10.38 10.06 10.37 222,780 +0.00(+0.04%)
Jan 14, 2003 10.42 10.43 10.19 10.36 199,385 -0.06(-0.59%)
Jan 13, 2003 10.45 10.46 10.34 10.42 223,820 -0.02(-0.15%)
Jan 10, 2003 10.32 10.50 10.29 10.44 161,171 +0.03(+0.26%)
Jan 09, 2003 10.29 10.48 10.29 10.41 201,204 +0.12(+1.20%)
Jan 08, 2003 10.45 10.45 10.20 10.29 207,183 -0.16(-1.55%)
Jan 07, 2003 10.73 10.73 10.39 10.45 278,931 -0.32(-2.93%)
Jan 06, 2003 10.75 10.83 10.73 10.77 153,113 +0.02(+0.14%)
Jan 03, 2003 10.77 10.79 10.65 10.75 294,268 -0.02(-0.18%)
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.