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

Mueller Industries (NY: MLI )

54.50 -2.10 (-3.71%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 14, 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, 2009 8.156 8.636 7.940 8.344 701,248 +0.33(+4.18%)
Mar 30, 2009 8.194 8.248 7.835 8.009 609,841 -0.93(-10.45%)
Mar 26, 2009 8.467 8.987 8.448 8.944 562,370 +0.65(+7.84%)
Mar 25, 2009 8.336 8.679 7.956 8.294 455,652 +0.05(+0.61%)
Mar 24, 2009 8.486 8.486 8.217 8.244 496,575 -0.25(-2.94%)
Mar 23, 2009 8.290 8.494 8.225 8.494 551,252 +0.74(+9.58%)
Mar 20, 2009 8.125 8.175 7.671 7.752 627,195 -0.27(-3.31%)
Mar 19, 2009 8.048 8.221 7.929 8.017 558,479 +0.12(+1.56%)
Mar 18, 2009 7.536 8.036 7.382 7.894 617,325 +0.35(+4.59%)
Mar 17, 2009 7.332 7.552 7.252 7.548 646,922 +0.20(+2.72%)
Mar 16, 2009 7.502 7.721 7.298 7.348 435,013 -0.05(-0.62%)
Mar 13, 2009 7.167 7.463 7.121 7.394 0 +0.27(+3.84%)
Mar 12, 2009 6.863 7.148 6.663 7.121 601,232 +0.23(+3.29%)
Mar 11, 2009 6.801 7.005 6.682 6.894 378,261 +0.14(+2.11%)
Mar 10, 2009 6.413 6.801 6.413 6.751 757,287 +0.54(+8.67%)
Mar 09, 2009 6.294 6.509 6.159 6.213 569,552 -0.18(-2.83%)
Mar 06, 2009 6.378 6.609 6.240 6.394 0 -0.02(-0.30%)
Mar 05, 2009 6.744 6.898 6.382 6.413 304,042 -0.55(-7.90%)
Mar 04, 2009 6.678 7.140 6.621 6.963 758,273 +0.30(+4.50%)
Mar 02, 2009 6.786 6.867 6.632 6.663 1,026,201 -0.29(-4.15%)
Feb 27, 2009 6.744 7.236 6.744 6.951 0 +0.06(+0.84%)
Feb 26, 2009 7.105 7.125 6.832 6.894 600,980 -0.12(-1.65%)
Feb 25, 2009 7.305 7.305 6.878 7.009 625,869 -0.39(-5.25%)
Feb 24, 2009 7.217 7.513 7.008 7.398 703,791 +0.32(+4.57%)
Feb 23, 2009 7.794 7.863 7.013 7.075 803,685 -0.67(-8.69%)
Feb 20, 2009 7.848 7.886 7.413 7.748 0 -0.23(-2.94%)
Feb 19, 2009 7.925 8.263 7.925 7.982 583,244 +0.15(+1.92%)
Feb 18, 2009 8.079 8.167 7.775 7.832 797,740 -0.22(-2.68%)
Feb 17, 2009 8.263 8.271 7.879 8.048 808,627 -0.18(-2.24%)
Feb 13, 2009 8.444 8.625 8.182 8.233 0 -0.17(-2.01%)
Feb 12, 2009 8.152 8.409 7.886 8.402 660,505 +0.12(+1.39%)
Feb 11, 2009 8.325 8.559 8.154 8.286 581,583 +0.04(+0.47%)
Feb 10, 2009 9.063 9.279 8.136 8.248 937,377 -0.96(-10.41%)
Feb 09, 2009 9.133 9.364 9.052 9.206 830,246 +0.02(+0.17%)
Feb 06, 2009 7.925 9.210 7.925 9.190 1,482,831 +1.25(+15.69%)
Feb 05, 2009 7.856 8.194 7.625 7.944 542,081 -0.11(-1.34%)
Feb 04, 2009 8.175 8.379 7.971 8.052 613,483 -0.10(-1.18%)
Feb 03, 2009 7.982 8.217 7.829 8.148 592,669 +0.28(+3.52%)
Feb 02, 2009 7.640 7.917 7.432 7.871 732,382 +0.13(+1.69%)
Jan 30, 2009 8.206 8.236 7.640 7.740 0 -0.32(-4.01%)
Jan 29, 2009 8.348 8.390 8.013 8.063 465,330 -0.43(-5.12%)
Jan 28, 2009 8.333 8.575 8.279 8.498 566,472 +0.30(+3.71%)
Jan 27, 2009 8.094 8.367 8.044 8.194 435,033 +0.16(+1.96%)
Jan 26, 2009 8.063 8.336 7.909 8.036 608,438 -0.03(-0.43%)
Jan 23, 2009 7.832 8.136 7.636 8.071 1,425,988 +0.01(+0.14%)
Jan 22, 2009 8.136 8.286 7.829 8.059 713,312 -0.27(-3.23%)
Jan 21, 2009 8.175 8.367 7.956 8.329 1,185,477 +0.30(+3.79%)
Jan 20, 2009 8.806 8.875 7.971 8.025 1,283,286 -0.90(-10.09%)
Jan 16, 2009 8.975 9.083 8.459 8.925 0 -0.03(-0.34%)
Jan 15, 2009 8.667 9.029 8.294 8.956 710,596 +0.27(+3.10%)
Jan 14, 2009 8.683 8.890 8.548 8.686 1,016,271 -0.16(-1.83%)
Jan 13, 2009 8.671 8.898 8.563 8.848 694,875 +0.17(+1.91%)
Jan 12, 2009 8.802 8.879 8.586 8.683 719,938 -0.16(-1.83%)
Jan 09, 2009 9.444 9.444 8.783 8.844 764,605 -0.69(-7.22%)
Jan 08, 2009 9.275 9.621 9.160 9.533 720,237 +0.23(+2.48%)
Jan 07, 2009 9.506 9.598 9.137 9.302 889,919 -0.42(-4.35%)
Jan 06, 2009 9.741 10.10 9.629 9.725 947,578 +0.06(+0.64%)
Jan 05, 2009 9.648 9.910 9.406 9.664 614,819 +0.00(+0.04%)
Jan 02, 2009 9.679 9.771 9.498 9.660 0 +0.01(+0.12%)
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.