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

Mueller Industries (NY: MLI )

57.51 -0.76 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2003 10.02 10.11 10.01 10.11 147,386 +0.13(+1.32%)
May 29, 2003 10.04 10.10 9.891 9.980 250,997 -0.04(-0.42%)
May 28, 2003 9.883 10.06 9.883 10.02 223,281 +0.13(+1.33%)
May 27, 2003 9.729 9.949 9.729 9.891 155,934 +0.12(+1.18%)
May 23, 2003 9.698 9.802 9.636 9.775 207,739 +0.12(+1.20%)
May 22, 2003 9.671 9.686 9.594 9.659 187,276 +0.03(+0.28%)
May 21, 2003 9.752 9.752 9.594 9.632 178,987 -0.12(-1.23%)
May 20, 2003 9.760 9.794 9.671 9.752 177,692 +0.02(+0.24%)
May 19, 2003 9.926 9.941 9.698 9.729 303,579 -0.19(-1.95%)
May 16, 2003 10.04 10.10 9.922 9.922 495,260 -0.19(-1.91%)
May 15, 2003 10.06 10.13 10.04 10.11 232,347 +0.04(+0.38%)
May 14, 2003 10.07 10.10 9.991 10.08 260,840 +0.02(+0.19%)
May 13, 2003 10.10 10.13 9.941 10.06 154,898 -0.06(-0.61%)
May 12, 2003 10.11 10.15 10.01 10.12 206,962 -0.01(-0.11%)
May 09, 2003 9.883 10.13 9.883 10.13 124,851 +0.29(+2.90%)
May 08, 2003 9.902 9.933 9.825 9.845 167,331 -0.08(-0.78%)
May 07, 2003 9.787 9.980 9.779 9.922 386,727 +0.02(+0.23%)
May 06, 2003 9.929 10.01 9.852 9.899 428,690 +0.00(+0.04%)
May 05, 2003 10.15 10.15 9.875 9.895 241,413 -0.26(-2.55%)
May 02, 2003 9.864 10.17 9.864 10.15 352,017 +0.29(+2.94%)
May 01, 2003 9.883 9.891 9.760 9.864 262,135 +0.00(+0.00%)
Apr 30, 2003 9.798 9.922 9.767 9.864 355,644 +0.07(+0.67%)
Apr 29, 2003 10.02 10.02 9.632 9.798 350,722 -0.20(-2.05%)
Apr 28, 2003 9.929 10.15 9.926 10.00 289,592 +0.08(+0.78%)
Apr 25, 2003 9.895 9.995 9.895 9.926 358,234 +0.01(+0.12%)
Apr 24, 2003 9.787 9.949 9.748 9.914 318,603 +0.11(+1.10%)
Apr 23, 2003 9.736 9.821 9.621 9.806 363,156 +0.07(+0.71%)
Apr 22, 2003 9.736 9.760 9.659 9.736 466,507 +0.02(+0.16%)
Apr 21, 2003 9.875 9.929 9.694 9.721 355,903 -0.15(-1.56%)
Apr 17, 2003 9.972 10.01 9.775 9.875 307,465 -0.04(-0.39%)
Apr 16, 2003 10.02 10.08 9.860 9.914 403,305 -0.08(-0.85%)
Apr 15, 2003 10.04 10.13 9.852 9.999 607,418 -0.34(-3.25%)
Apr 14, 2003 10.04 10.34 10.01 10.33 231,311 +0.29(+2.92%)
Apr 11, 2003 10.08 10.19 10.01 10.04 114,230 -0.00(-0.04%)
Apr 10, 2003 10.13 10.23 10.04 10.05 141,428 -0.08(-0.84%)
Apr 09, 2003 10.13 10.32 10.04 10.13 262,653 -0.02(-0.23%)
Apr 08, 2003 9.999 10.17 9.941 10.15 210,071 +0.06(+0.61%)
Apr 07, 2003 9.883 10.27 9.883 10.09 242,708 +0.38(+3.89%)
Apr 04, 2003 9.814 9.960 9.713 9.713 126,664 -0.09(-0.91%)
Apr 03, 2003 9.945 9.945 9.775 9.802 120,706 -0.14(-1.44%)
Apr 02, 2003 9.794 9.949 9.729 9.945 142,205 +0.19(+1.94%)
Apr 01, 2003 9.636 9.756 9.624 9.756 226,389 +0.12(+1.20%)
Mar 31, 2003 9.621 9.690 9.536 9.640 349,168 +0.02(+0.20%)
Mar 28, 2003 9.567 9.636 9.555 9.621 168,367 +0.03(+0.36%)
Mar 27, 2003 9.559 9.663 9.493 9.586 176,138 +0.03(+0.28%)
Mar 26, 2003 9.706 9.706 9.536 9.559 169,144 -0.17(-1.75%)
Mar 25, 2003 9.671 9.729 9.594 9.729 161,892 +0.06(+0.60%)
Mar 24, 2003 9.652 9.682 9.497 9.671 232,606 -0.15(-1.57%)
Mar 21, 2003 9.729 9.829 9.628 9.825 200,228 +0.10(+1.03%)
Mar 20, 2003 9.605 9.729 9.443 9.725 87,033 +0.07(+0.76%)
Mar 19, 2003 9.729 9.767 9.609 9.652 154,898 -0.12(-1.19%)
Mar 18, 2003 9.613 9.806 9.536 9.767 159,560 +0.12(+1.20%)
Mar 17, 2003 9.188 9.652 9.188 9.652 212,402 +0.42(+4.52%)
Mar 14, 2003 9.265 9.343 9.177 9.235 130,549 +0.00(+0.00%)
Mar 13, 2003 8.995 9.235 8.949 9.235 171,476 +0.28(+3.15%)
Mar 12, 2003 9.022 9.053 8.876 8.953 246,852 -0.07(-0.77%)
Mar 11, 2003 9.126 9.177 8.980 9.022 273,532 -0.10(-1.14%)
Mar 10, 2003 9.153 9.296 9.111 9.126 358,752 -0.02(-0.21%)
Mar 07, 2003 9.142 9.242 9.053 9.146 341,915 -0.02(-0.21%)
Mar 06, 2003 9.169 9.227 9.150 9.165 148,163 -0.02(-0.21%)
Mar 05, 2003 9.265 9.308 9.042 9.184 400,974 -0.10(-1.12%)
Mar 04, 2003 9.497 9.528 9.269 9.289 158,265 -0.24(-2.47%)
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.