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: 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 (%)
Jun 30, 2009 8.175 8.202 7.952 8.002 383,044 -0.18(-2.26%)
Jun 29, 2009 8.186 8.294 8.082 8.186 245,286 -0.09(-1.12%)
Jun 26, 2009 8.159 8.348 8.029 8.279 990,843 +0.08(+1.03%)
Jun 25, 2009 8.006 8.217 7.994 8.194 389,278 +0.36(+4.62%)
Jun 24, 2009 7.802 8.071 7.782 7.832 371,381 +0.13(+1.65%)
Jun 23, 2009 7.821 7.898 7.698 7.705 308,859 -0.03(-0.40%)
Jun 22, 2009 8.063 8.063 7.725 7.736 401,763 -0.43(-5.32%)
Jun 19, 2009 8.236 8.356 8.102 8.171 768,111 +0.06(+0.76%)
Jun 18, 2009 8.009 8.279 7.929 8.109 300,564 +0.07(+0.86%)
Jun 17, 2009 7.998 8.175 7.848 8.040 493,690 +0.02(+0.29%)
Jun 16, 2009 8.413 8.417 7.989 8.017 421,974 -0.28(-3.38%)
Jun 15, 2009 8.817 8.825 8.179 8.298 639,106 -0.66(-7.39%)
Jun 12, 2009 8.937 9.029 8.790 8.960 236,752 -0.08(-0.94%)
Jun 11, 2009 8.940 9.090 8.921 9.044 321,523 +0.10(+1.16%)
Jun 10, 2009 9.098 9.160 8.736 8.940 397,726 -0.09(-0.98%)
Jun 09, 2009 9.340 9.340 8.929 9.029 469,806 -0.23(-2.45%)
Jun 08, 2009 9.140 9.371 9.087 9.256 282,685 -0.05(-0.50%)
Jun 05, 2009 9.402 9.483 9.140 9.302 443,255 -0.04(-0.45%)
Jun 04, 2009 9.267 9.383 9.052 9.344 319,771 +0.17(+1.80%)
Jun 03, 2009 9.129 9.221 9.025 9.179 363,509 -0.01(-0.16%)
Jun 02, 2009 8.886 9.321 8.821 9.193 833,625 +0.23(+2.56%)
Jun 01, 2009 8.710 9.079 8.644 8.963 438,571 +0.51(+6.05%)
May 29, 2009 8.521 8.602 8.309 8.452 532,276 -0.01(-0.14%)
May 28, 2009 8.452 8.556 8.163 8.463 351,362 +0.12(+1.43%)
May 27, 2009 8.467 8.579 8.329 8.344 440,482 -0.16(-1.90%)
May 26, 2009 8.198 8.552 8.113 8.506 548,980 +0.31(+3.80%)
May 22, 2009 8.448 8.456 8.156 8.194 729,863 -0.17(-2.07%)
May 21, 2009 8.525 8.529 8.248 8.367 523,664 -0.31(-3.59%)
May 20, 2009 9.079 9.098 8.636 8.679 967,612 -0.19(-2.13%)
May 19, 2009 8.925 9.052 8.790 8.867 1,014,459 -0.15(-1.62%)
May 18, 2009 8.602 9.044 8.598 9.013 758,707 +0.52(+6.07%)
May 15, 2009 8.402 8.633 8.294 8.498 785,195 +0.09(+1.10%)
May 14, 2009 8.440 8.567 8.271 8.406 1,002,520 +0.03(+0.41%)
May 13, 2009 8.848 8.948 8.344 8.371 577,249 -0.67(-7.44%)
May 12, 2009 9.102 9.148 8.806 9.044 574,689 +0.04(+0.43%)
May 11, 2009 9.010 9.121 8.925 9.006 737,259 -0.25(-2.66%)
May 08, 2009 9.140 9.398 8.944 9.252 871,757 +0.25(+2.82%)
May 07, 2009 9.375 9.402 8.821 8.998 1,055,928 -0.11(-1.18%)
May 06, 2009 9.037 9.133 8.744 9.106 1,026,780 +0.16(+1.81%)
May 05, 2009 9.060 9.060 8.656 8.944 850,847 -0.20(-2.19%)
May 04, 2009 8.656 9.160 8.656 9.144 907,489 +0.48(+5.55%)
May 01, 2009 8.409 8.752 8.306 8.663 628,383 +0.21(+2.50%)
Apr 30, 2009 8.506 8.763 8.421 8.452 717,872 -0.12(-1.39%)
Apr 29, 2009 8.352 8.640 8.082 8.571 716,991 +0.45(+5.49%)
Apr 28, 2009 7.952 8.313 7.809 8.125 574,112 +0.05(+0.57%)
Apr 27, 2009 8.417 8.417 7.921 8.079 863,657 -0.37(-4.37%)
Apr 24, 2009 8.436 8.675 8.329 8.448 1,244,620 +0.13(+1.62%)
Apr 23, 2009 8.640 8.660 8.148 8.313 1,029,380 -0.39(-4.51%)
Apr 22, 2009 8.494 9.021 8.367 8.706 774,238 -0.02(-0.18%)
Apr 21, 2009 8.367 8.902 8.348 8.721 860,805 -0.10(-1.09%)
Apr 20, 2009 9.040 9.040 8.686 8.817 596,017 -0.52(-5.56%)
Apr 17, 2009 9.302 9.429 9.152 9.337 576,696 +0.05(+0.50%)
Apr 16, 2009 9.013 9.398 8.898 9.290 786,484 +0.41(+4.59%)
Apr 15, 2009 8.486 8.925 8.486 8.883 771,098 +0.35(+4.10%)
Apr 14, 2009 8.863 9.144 8.471 8.533 1,171,468 -0.48(-5.29%)
Apr 13, 2009 9.206 9.275 8.883 9.010 572,583 -0.37(-3.94%)
Apr 09, 2009 8.967 9.456 8.952 9.379 621,705 +0.67(+7.73%)
Apr 08, 2009 8.513 8.733 8.486 8.706 489,923 +0.23(+2.72%)
Apr 07, 2009 8.833 8.940 8.340 8.475 824,753 -0.52(-5.81%)
Apr 06, 2009 9.063 9.148 8.783 8.998 454,246 -0.23(-2.50%)
Apr 03, 2009 9.260 9.425 9.071 9.229 449,424 -0.08(-0.91%)
Apr 02, 2009 8.860 9.556 8.806 9.313 651,464 +0.74(+8.61%)
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.