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

Mueller Industries (NY: MLI )

72.56 -1.10 (-1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 30, 2011 8.697 8.713 8.533 8.541 383,394 -0.16(-1.79%)
Dec 29, 2011 8.481 8.735 8.479 8.697 244,754 +0.24(+2.89%)
Dec 28, 2011 8.733 8.779 8.439 8.452 363,895 -0.27(-3.08%)
Dec 27, 2011 8.641 8.744 8.570 8.721 284,818 +0.07(+0.80%)
Dec 23, 2011 8.670 8.670 8.581 8.653 321,865 -0.01(-0.10%)
Dec 21, 2011 8.661 8.717 8.412 8.661 335,444 -0.01(-0.13%)
Dec 20, 2011 8.430 8.686 8.401 8.673 686,704 +0.47(+5.78%)
Dec 19, 2011 8.488 8.613 8.161 8.199 498,828 -0.21(-2.46%)
Dec 16, 2011 8.381 8.650 8.317 8.406 1,622,041 +0.11(+1.34%)
Dec 15, 2011 8.288 8.324 8.188 8.295 500,254 +0.14(+1.77%)
Dec 14, 2011 8.275 8.301 8.137 8.150 568,742 -0.21(-2.50%)
Dec 13, 2011 8.608 8.719 8.301 8.359 652,870 -0.15(-1.80%)
Dec 12, 2011 8.619 8.675 8.368 8.513 617,317 -0.28(-3.19%)
Dec 09, 2011 8.319 8.857 8.319 8.793 780,678 +0.50(+6.09%)
Dec 08, 2011 8.570 8.597 8.277 8.288 578,930 -0.39(-4.51%)
Dec 07, 2011 8.637 8.746 8.446 8.679 454,796 -0.04(-0.43%)
Dec 06, 2011 8.633 8.824 8.541 8.717 576,884 +0.07(+0.85%)
Dec 05, 2011 8.719 8.766 8.579 8.644 774,502 +0.05(+0.62%)
Dec 02, 2011 8.726 8.919 8.573 8.590 653,931 +0.01(+0.08%)
Dec 01, 2011 8.410 8.708 8.381 8.584 804,950 +0.10(+1.23%)
Nov 30, 2011 8.195 8.481 8.175 8.479 2,201,354 +0.52(+6.48%)
Nov 29, 2011 8.166 8.179 7.930 7.963 1,016,198 -0.24(-2.89%)
Nov 28, 2011 8.191 8.258 8.116 8.200 1,136,716 +0.30(+3.80%)
Nov 25, 2011 7.942 8.094 7.900 7.900 232,605 -0.11(-1.39%)
Nov 23, 2011 8.202 8.265 7.931 8.011 1,160,509 -0.30(-3.61%)
Nov 22, 2011 8.476 8.531 8.282 8.311 528,010 -0.18(-2.07%)
Nov 21, 2011 8.531 8.580 8.329 8.487 960,019 -0.23(-2.68%)
Nov 18, 2011 8.698 8.767 8.533 8.720 546,118 +0.04(+0.41%)
Nov 17, 2011 8.836 9.016 8.618 8.684 820,403 -0.15(-1.69%)
Nov 16, 2011 9.044 9.149 8.818 8.833 751,734 -0.33(-3.64%)
Nov 15, 2011 8.887 9.227 8.880 9.167 753,534 +0.20(+2.20%)
Nov 14, 2011 9.149 9.238 8.902 8.969 546,815 -0.20(-2.16%)
Nov 11, 2011 8.993 9.247 8.980 9.167 671,749 +0.30(+3.41%)
Nov 10, 2011 8.864 8.991 8.711 8.864 592,254 +0.15(+1.76%)
Nov 09, 2011 9.118 9.193 8.698 8.711 1,023,877 -0.68(-7.24%)
Nov 08, 2011 9.453 9.453 9.123 9.391 722,234 +0.02(+0.19%)
Nov 07, 2011 9.333 9.447 9.151 9.373 627,260 -0.02(-0.17%)
Nov 04, 2011 9.278 9.431 9.147 9.389 568,808 +0.01(+0.09%)
Nov 03, 2011 9.215 9.387 9.002 9.380 966,591 +0.31(+3.46%)
Nov 02, 2011 8.953 9.122 8.900 9.067 1,082,909 +0.28(+3.16%)
Nov 01, 2011 8.613 8.931 8.613 8.789 1,449,693 -0.20(-2.20%)
Oct 31, 2011 9.184 9.191 8.973 8.987 673,558 -0.34(-3.64%)
Oct 28, 2011 9.271 9.407 9.178 9.327 1,204,238 +0.05(+0.57%)
Oct 27, 2011 8.993 9.331 8.844 9.273 2,015,981 +0.73(+8.53%)
Oct 26, 2011 8.542 8.562 8.260 8.545 2,124,337 +0.12(+1.37%)
Oct 25, 2011 9.504 9.553 8.413 8.429 4,124,497 -1.79(-17.52%)
Oct 24, 2011 9.991 10.29 9.989 10.22 1,106,716 +0.30(+3.02%)
Oct 21, 2011 9.942 9.980 9.795 9.920 1,716,485 +0.15(+1.52%)
Oct 20, 2011 9.666 9.884 9.626 9.771 1,000,071 +0.10(+1.03%)
Oct 19, 2011 9.957 9.964 9.580 9.671 693,737 -0.29(-2.90%)
Oct 18, 2011 9.691 10.01 9.546 9.960 1,023,323 +0.33(+3.44%)
Oct 17, 2011 9.818 9.840 9.600 9.629 1,087,856 -0.30(-3.04%)
Oct 14, 2011 9.862 9.984 9.706 9.931 867,022 +0.18(+1.85%)
Oct 13, 2011 9.684 9.778 9.564 9.751 642,685 -0.02(-0.18%)
Oct 12, 2011 9.644 9.886 9.611 9.769 1,101,130 +0.20(+2.07%)
Oct 11, 2011 9.315 9.782 9.220 9.571 2,055,830 +0.16(+1.68%)
Oct 10, 2011 9.189 9.427 9.151 9.413 1,073,313 +0.44(+4.88%)
Oct 07, 2011 9.207 9.241 8.864 8.976 873,557 -0.21(-2.32%)
Oct 06, 2011 9.151 9.218 8.891 9.189 1,005,022 +0.26(+2.91%)
Oct 05, 2011 8.709 9.018 8.587 8.929 1,025,722 +0.22(+2.53%)
Oct 04, 2011 7.956 8.727 7.889 8.709 2,904,973 +0.69(+8.62%)
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.