Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mueller Industries (NY: MLI )

56.60 +0.79 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2009 9.663 9.556 9.556 9.556 385,772 -0.14(-1.43%)
Dec 30, 2009 9.598 9.732 9.582 9.694 138,779 +0.02(+0.20%)
Dec 29, 2009 9.725 9.759 9.629 9.675 152,679 -0.00(-0.04%)
Dec 28, 2009 9.817 9.840 9.571 9.679 158,619 -0.13(-1.29%)
Dec 24, 2009 9.732 9.806 9.732 9.806 29,005 +0.09(+0.91%)
Dec 23, 2009 9.667 9.813 9.521 9.717 192,966 +0.09(+0.92%)
Dec 22, 2009 9.548 9.706 9.536 9.629 223,425 +0.08(+0.81%)
Dec 21, 2009 9.552 9.617 9.482 9.552 217,444 +0.03(+0.36%)
Dec 18, 2009 9.398 9.594 9.232 9.517 1,991,505 +0.23(+2.49%)
Dec 17, 2009 9.386 9.405 9.055 9.286 432,743 -0.06(-0.62%)
Dec 16, 2009 9.513 9.613 9.267 9.344 392,318 -0.09(-0.98%)
Dec 15, 2009 9.640 9.682 9.421 9.436 544,464 -0.20(-2.11%)
Dec 14, 2009 9.405 9.652 9.282 9.640 283,087 +0.31(+3.30%)
Dec 11, 2009 9.298 9.454 9.174 9.332 162,708 +0.07(+0.71%)
Dec 10, 2009 9.382 9.529 9.194 9.267 200,648 -0.09(-0.95%)
Dec 09, 2009 9.298 9.382 9.129 9.355 236,542 +0.09(+1.00%)
Dec 08, 2009 9.294 9.386 9.121 9.263 186,441 -0.13(-1.39%)
Dec 07, 2009 9.259 9.444 9.171 9.394 602,803 +0.11(+1.16%)
Dec 04, 2009 9.259 9.394 9.013 9.286 414,266 +0.24(+2.68%)
Dec 03, 2009 9.267 9.344 9.036 9.044 281,972 -0.16(-1.76%)
Dec 02, 2009 9.117 9.371 9.055 9.205 299,121 +0.08(+0.84%)
Dec 01, 2009 9.155 9.209 9.040 9.129 495,195 +0.08(+0.94%)
Nov 30, 2009 8.925 9.075 8.675 9.044 446,279 +0.08(+0.94%)
Nov 27, 2009 8.940 9.190 8.940 8.959 170,051 -0.33(-3.60%)
Nov 25, 2009 9.444 9.467 9.263 9.294 300,621 -0.13(-1.35%)
Nov 24, 2009 9.617 9.617 9.259 9.421 216,521 -0.16(-1.69%)
Nov 23, 2009 9.609 9.813 9.509 9.582 262,244 +0.13(+1.38%)
Nov 20, 2009 9.340 9.471 9.290 9.452 259,985 +0.02(+0.16%)
Nov 19, 2009 9.640 9.667 9.267 9.436 284,813 -0.32(-3.31%)
Nov 18, 2009 9.782 9.825 9.582 9.759 250,039 -0.03(-0.28%)
Nov 17, 2009 9.779 9.832 9.598 9.786 234,647 -0.02(-0.20%)
Nov 16, 2009 9.379 9.867 9.309 9.806 468,606 +0.54(+5.86%)
Nov 13, 2009 9.213 9.290 9.063 9.263 269,874 -0.03(-0.33%)
Nov 12, 2009 9.490 9.629 9.263 9.294 312,990 -0.23(-2.38%)
Nov 11, 2009 9.459 9.529 9.367 9.521 263,942 +0.19(+2.02%)
Nov 10, 2009 9.440 9.579 9.259 9.332 290,062 -0.19(-1.98%)
Nov 09, 2009 9.429 9.521 9.367 9.521 272,609 +0.18(+1.89%)
Nov 06, 2009 9.190 9.425 9.167 9.344 307,193 +0.03(+0.37%)
Nov 05, 2009 9.021 9.336 8.948 9.309 386,050 +0.39(+4.40%)
Nov 04, 2009 9.359 9.432 8.859 8.917 787,768 -0.38(-4.14%)
Nov 03, 2009 9.109 9.321 9.048 9.302 541,877 +0.12(+1.34%)
Nov 02, 2009 9.148 9.363 8.890 9.179 629,383 +0.08(+0.85%)
Oct 30, 2009 9.409 9.459 8.955 9.102 605,847 -0.34(-3.63%)
Oct 29, 2009 9.490 9.613 9.390 9.444 316,286 +0.09(+0.99%)
Oct 28, 2009 9.552 9.756 9.329 9.352 458,939 -0.25(-2.57%)
Oct 27, 2009 9.775 9.921 9.498 9.598 389,248 -0.17(-1.73%)
Oct 26, 2009 9.936 10.19 9.679 9.767 418,903 -0.13(-1.28%)
Oct 23, 2009 9.925 9.933 9.829 9.894 398,530 -0.37(-3.60%)
Oct 22, 2009 9.856 10.28 9.723 10.26 586,049 +0.37(+3.73%)
Oct 21, 2009 10.07 10.43 9.856 9.894 693,919 -0.18(-1.83%)
Oct 20, 2009 10.04 10.21 10.04 10.08 679,835 +0.09(+0.92%)
Oct 19, 2009 9.990 10.06 9.825 9.986 455,947 +0.08(+0.82%)
Oct 16, 2009 9.902 9.998 9.740 9.906 393,867 -0.06(-0.58%)
Oct 15, 2009 9.817 9.990 9.729 9.963 384,691 +0.06(+0.62%)
Oct 14, 2009 9.732 9.913 9.686 9.902 243,569 +0.30(+3.12%)
Oct 13, 2009 9.594 9.671 9.436 9.602 288,471 -0.02(-0.24%)
Oct 12, 2009 9.694 9.732 9.521 9.625 249,886 +0.08(+0.89%)
Oct 09, 2009 9.221 9.571 9.190 9.540 351,853 +0.30(+3.25%)
Oct 08, 2009 9.255 9.405 9.163 9.240 449,419 +0.09(+0.97%)
Oct 07, 2009 9.159 9.236 9.021 9.152 304,869 -0.07(-0.79%)
Oct 06, 2009 9.186 9.255 9.109 9.225 223,425 +0.12(+1.31%)
Oct 05, 2009 9.005 9.121 8.867 9.105 300,879 +0.14(+1.54%)
Oct 02, 2009 8.905 9.013 8.805 8.967 312,090 -0.07(-0.72%)
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.