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 (%)
Apr 30, 2010 11.97 12.05 11.45 11.46 694,778 -0.49(-4.14%)
Apr 29, 2010 11.57 11.97 11.50 11.95 600,295 +0.46(+3.97%)
Apr 28, 2010 11.40 11.55 11.36 11.49 480,040 +0.17(+1.54%)
Apr 27, 2010 11.77 11.78 11.30 11.32 700,286 -0.54(-4.53%)
Apr 26, 2010 11.66 12.00 11.63 11.86 514,367 +0.19(+1.59%)
Apr 23, 2010 11.51 11.69 11.37 11.67 514,709 +0.19(+1.62%)
Apr 22, 2010 11.03 11.54 10.99 11.49 958,592 +0.35(+3.12%)
Apr 21, 2010 11.07 11.14 10.94 11.14 434,860 +0.06(+0.52%)
Apr 20, 2010 10.91 11.20 10.79 11.08 707,200 +0.33(+3.09%)
Apr 19, 2010 10.78 10.84 10.53 10.75 360,155 -0.10(-0.93%)
Apr 16, 2010 10.90 10.98 10.72 10.85 322,139 -0.09(-0.81%)
Apr 15, 2010 10.96 11.05 10.91 10.94 287,432 -0.07(-0.67%)
Apr 14, 2010 10.91 11.01 10.83 11.01 261,259 +0.15(+1.35%)
Apr 13, 2010 10.84 10.88 10.75 10.86 261,639 -0.03(-0.25%)
Apr 12, 2010 10.71 10.94 10.68 10.89 849,726 +0.21(+1.99%)
Apr 09, 2010 10.59 10.69 10.56 10.68 325,613 +0.08(+0.73%)
Apr 08, 2010 10.67 10.72 10.57 10.60 488,263 -0.14(-1.33%)
Apr 07, 2010 10.79 10.86 10.66 10.74 312,192 -0.11(-1.00%)
Apr 06, 2010 10.65 10.88 10.65 10.85 481,125 +0.17(+1.63%)
Apr 05, 2010 10.56 10.75 10.46 10.68 372,825 +0.15(+1.39%)
Apr 01, 2010 10.41 10.53 10.53 10.53 881,078 +0.18(+1.75%)
Mar 31, 2010 10.30 10.46 10.28 10.35 1,161,235 -0.02(-0.15%)
Mar 30, 2010 10.24 10.40 10.16 10.37 466,091 +0.14(+1.40%)
Mar 29, 2010 10.09 10.23 10.05 10.22 456,949 +0.19(+1.93%)
Mar 26, 2010 9.941 10.16 9.902 10.03 362,526 +0.16(+1.60%)
Mar 25, 2010 10.07 10.16 9.867 9.871 318,606 -0.13(-1.31%)
Mar 24, 2010 10.04 10.11 9.999 10.00 431,858 -0.08(-0.80%)
Mar 23, 2010 9.628 10.09 9.549 10.08 951,135 +0.43(+4.44%)
Mar 22, 2010 9.593 9.690 9.581 9.655 311,843 +0.00(+0.04%)
Mar 19, 2010 9.643 9.697 9.520 9.651 747,731 +0.03(+0.36%)
Mar 18, 2010 9.674 9.701 9.597 9.616 451,697 -0.07(-0.72%)
Mar 17, 2010 9.659 9.767 9.643 9.686 275,368 +0.03(+0.28%)
Mar 16, 2010 9.686 9.763 9.539 9.659 191,577 -0.02(-0.16%)
Mar 15, 2010 9.566 9.690 9.531 9.674 304,461 -0.03(-0.32%)
Mar 12, 2010 9.763 9.786 9.655 9.705 286,971 -0.03(-0.36%)
Mar 11, 2010 9.662 9.755 9.643 9.740 454,436 -0.00(-0.04%)
Mar 10, 2010 9.632 9.829 9.624 9.744 450,023 +0.08(+0.84%)
Mar 09, 2010 9.547 9.747 9.547 9.662 490,567 +0.04(+0.44%)
Mar 08, 2010 9.554 9.647 9.508 9.620 429,311 +0.03(+0.36%)
Mar 05, 2010 9.319 9.585 9.276 9.585 366,344 +0.29(+3.16%)
Mar 04, 2010 9.245 9.319 9.207 9.292 254,368 +0.04(+0.46%)
Mar 03, 2010 9.222 9.346 9.218 9.249 232,479 +0.03(+0.38%)
Mar 02, 2010 9.056 9.292 9.021 9.214 580,109 +0.20(+2.23%)
Mar 01, 2010 8.685 9.017 8.631 9.013 1,696,809 +0.37(+4.24%)
Feb 26, 2010 8.828 8.828 8.592 8.646 613,255 -0.15(-1.67%)
Feb 25, 2010 8.824 8.851 8.643 8.793 898,785 -0.15(-1.68%)
Feb 24, 2010 8.882 9.013 8.828 8.944 330,269 +0.07(+0.74%)
Feb 23, 2010 8.994 9.040 8.790 8.878 436,505 -0.13(-1.49%)
Feb 22, 2010 9.059 9.109 8.959 9.013 248,576 +0.00(+0.04%)
Feb 19, 2010 8.959 9.063 8.921 9.009 525,542 +0.05(+0.56%)
Feb 18, 2010 8.909 8.959 8.832 8.959 357,031 +0.04(+0.47%)
Feb 17, 2010 9.052 9.052 8.859 8.917 386,279 -0.07(-0.81%)
Feb 16, 2010 8.994 9.028 8.867 8.990 502,421 +0.09(+1.04%)
Feb 12, 2010 8.771 8.898 8.898 8.898 1,565,445 +0.18(+2.07%)
Feb 11, 2010 8.509 8.725 8.425 8.717 417,817 +0.17(+1.98%)
Feb 10, 2010 8.567 8.598 8.417 8.548 433,960 -0.07(-0.85%)
Feb 09, 2010 8.617 8.705 8.463 8.621 736,617 +0.09(+1.08%)
Feb 08, 2010 8.694 8.694 8.509 8.528 519,097 -0.20(-2.25%)
Feb 05, 2010 8.840 8.871 8.555 8.725 656,949 -0.12(-1.35%)
Feb 04, 2010 9.094 9.148 8.832 8.844 606,536 -0.33(-3.57%)
Feb 03, 2010 9.436 9.463 9.079 9.171 819,698 -0.33(-3.44%)
Feb 02, 2010 9.559 9.567 9.402 9.498 421,981 +0.01(+0.10%)
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.