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

Mueller Industries (NY: MLI )

54.24 -0.69 (-1.25%)
Streaming Delayed Price Updated: 2:09 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 (%)
Sep 30, 2002 9.867 10.04 9.617 9.964 271,642 +0.15(+1.53%)
Sep 27, 2002 10.06 10.06 9.779 9.814 304,915 -0.28(-2.82%)
Sep 26, 2002 9.867 10.15 9.856 10.10 254,746 +0.18(+1.86%)
Sep 25, 2002 9.837 9.979 9.810 9.914 323,371 +0.08(+0.82%)
Sep 24, 2002 10.00 10.05 9.794 9.833 51,989 -0.25(-2.44%)
Sep 23, 2002 10.17 10.19 10.01 10.08 340,268 -0.09(-0.87%)
Sep 20, 2002 10.14 10.23 10.00 10.17 343,907 +0.11(+1.07%)
Sep 19, 2002 10.23 10.24 10.06 10.06 230,311 -0.20(-1.91%)
Sep 18, 2002 10.28 10.33 10.18 10.26 278,141 -0.02(-0.19%)
Sep 17, 2002 10.28 10.33 10.12 10.28 267,223 +0.00(+0.00%)
Sep 16, 2002 10.35 10.35 10.23 10.28 147,908 -0.07(-0.71%)
Sep 13, 2002 10.35 10.36 10.19 10.35 267,483 -0.00(-0.04%)
Sep 12, 2002 10.39 10.44 10.35 10.35 325,451 -0.04(-0.37%)
Sep 11, 2002 10.43 10.47 10.39 10.39 200,677 +0.04(+0.41%)
Sep 10, 2002 10.27 10.35 10.15 10.35 361,063 +0.10(+0.94%)
Sep 09, 2002 10.14 10.30 10.06 10.25 206,136 +0.11(+1.10%)
Sep 06, 2002 10.01 10.18 10.01 10.14 217,834 +0.14(+1.38%)
Sep 05, 2002 10.18 10.18 9.948 10.00 753,840 -0.18(-1.81%)
Sep 04, 2002 9.975 10.19 9.902 10.19 226,672 +0.22(+2.16%)
Sep 03, 2002 10.27 10.27 9.964 9.971 350,666 -0.34(-3.28%)
Aug 30, 2002 10.31 10.56 10.31 10.31 201,197 -0.05(-0.45%)
Aug 29, 2002 10.34 10.49 10.10 10.36 298,936 +0.00(+0.00%)
Aug 28, 2002 10.54 10.54 10.33 10.36 593,974 -0.15(-1.43%)
Aug 27, 2002 10.62 10.66 10.51 10.51 181,701 +0.01(+0.11%)
Aug 26, 2002 10.39 10.52 10.27 10.49 148,948 +0.11(+1.04%)
Aug 23, 2002 10.64 10.67 10.39 10.39 171,043 -0.27(-2.53%)
Aug 22, 2002 10.50 10.66 10.46 10.66 269,043 +0.15(+1.47%)
Aug 21, 2002 10.35 10.50 10.31 10.50 590,335 +0.15(+1.49%)
Aug 20, 2002 10.48 10.66 10.33 10.35 347,286 +0.07(+0.71%)
Aug 16, 2002 10.24 10.33 10.12 10.28 279,700 +0.04(+0.38%)
Aug 15, 2002 9.987 10.31 9.987 10.24 264,884 +0.25(+2.50%)
Aug 14, 2002 10.04 10.06 9.810 9.987 397,456 -0.13(-1.29%)
Aug 13, 2002 10.04 10.27 10.04 10.12 410,453 +0.07(+0.65%)
Aug 12, 2002 9.914 10.09 9.829 10.05 422,930 +0.21(+2.11%)
Aug 07, 2002 9.771 9.848 9.425 9.844 317,133 +0.20(+2.03%)
Aug 06, 2002 9.290 9.691 9.275 9.648 227,711 +0.48(+5.20%)
Aug 05, 2002 9.656 9.675 9.163 9.171 273,462 -0.31(-3.29%)
Aug 02, 2002 9.917 9.917 9.467 9.483 155,447 -0.43(-4.38%)
Aug 01, 2002 9.929 10.02 9.798 9.917 235,770 -0.01(-0.08%)
Jul 31, 2002 10.19 10.19 9.921 9.925 296,077 -0.27(-2.68%)
Jul 30, 2002 10.29 10.29 9.964 10.20 347,026 -0.05(-0.53%)
Jul 29, 2002 9.656 10.25 9.656 10.25 325,971 +0.65(+6.81%)
Jul 26, 2002 9.540 9.598 9.329 9.598 256,045 +0.02(+0.24%)
Jul 25, 2002 9.617 9.829 9.421 9.575 321,292 -0.05(-0.56%)
Jul 24, 2002 9.233 9.644 9.083 9.629 542,505 +0.35(+3.73%)
Jul 23, 2002 9.714 9.791 9.233 9.283 496,755 -0.30(-3.13%)
Jul 22, 2002 10.04 10.11 9.417 9.583 484,017 -0.46(-4.60%)
Jul 19, 2002 10.48 10.48 10.00 10.04 400,055 -0.72(-6.72%)
Jul 17, 2002 10.91 11.14 10.73 10.77 686,255 -0.67(-5.82%)
Jul 12, 2002 11.35 11.67 11.35 11.43 339,228 +0.17(+1.50%)
Jul 11, 2002 11.72 11.72 11.20 11.26 355,864 -0.47(-4.00%)
Jul 10, 2002 11.86 11.89 11.66 11.73 420,591 -0.12(-0.97%)
Jul 09, 2002 11.94 11.94 11.85 11.85 160,386 -0.10(-0.80%)
Jul 08, 2002 11.88 11.94 11.88 11.94 158,826 +0.07(+0.55%)
Jul 05, 2002 11.64 11.93 11.64 11.88 171,303 +0.24(+2.08%)
Jul 04, 2002 11.92 11.93 11.54 11.64 321,812 +0.00(+0.00%)
Jul 03, 2002 11.92 11.93 11.54 11.64 321,812 -0.28(-2.39%)
Jul 02, 2002 12.12 12.13 11.58 11.92 500,654 -0.23(-1.93%)
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.