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

Mueller Industries (NY: MLI )

55.33 -0.54 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 27, 2009 6.743 7.236 6.743 6.951 0 +0.06(+0.84%)
Feb 26, 2009 7.105 7.124 6.832 6.894 601,001 -0.12(-1.65%)
Feb 25, 2009 7.305 7.305 6.878 7.009 625,892 -0.39(-5.25%)
Feb 24, 2009 7.217 7.513 7.008 7.397 703,816 +0.32(+4.57%)
Feb 23, 2009 7.794 7.863 7.013 7.074 803,714 -0.67(-8.69%)
Feb 20, 2009 7.848 7.886 7.413 7.748 0 -0.23(-2.94%)
Feb 19, 2009 7.924 8.263 7.924 7.982 583,265 +0.15(+1.92%)
Feb 18, 2009 8.078 8.167 7.774 7.832 797,769 -0.22(-2.68%)
Feb 17, 2009 8.263 8.271 7.878 8.048 808,655 -0.18(-2.24%)
Feb 13, 2009 8.444 8.625 8.182 8.232 0 -0.17(-2.01%)
Feb 12, 2009 8.151 8.409 7.886 8.401 660,528 +0.12(+1.39%)
Feb 11, 2009 8.325 8.559 8.153 8.286 581,603 +0.04(+0.47%)
Feb 10, 2009 9.063 9.279 8.136 8.248 937,411 -0.96(-10.41%)
Feb 09, 2009 9.132 9.363 9.052 9.205 830,276 +0.02(+0.17%)
Feb 06, 2009 7.924 9.209 7.924 9.190 1,482,884 +1.25(+15.69%)
Feb 05, 2009 7.855 8.194 7.624 7.944 542,101 -0.11(-1.34%)
Feb 04, 2009 8.175 8.378 7.971 8.051 613,505 -0.10(-1.18%)
Feb 03, 2009 7.982 8.217 7.828 8.148 592,690 +0.28(+3.52%)
Feb 02, 2009 7.640 7.917 7.432 7.871 732,408 +0.13(+1.69%)
Jan 30, 2009 8.205 8.236 7.640 7.740 0 -0.32(-4.01%)
Jan 29, 2009 8.348 8.390 8.013 8.063 465,347 -0.43(-5.12%)
Jan 28, 2009 8.332 8.575 8.278 8.498 566,492 +0.30(+3.71%)
Jan 27, 2009 8.094 8.367 8.044 8.194 435,049 +0.16(+1.96%)
Jan 26, 2009 8.063 8.336 7.909 8.036 608,459 -0.03(-0.43%)
Jan 23, 2009 7.832 8.136 7.636 8.071 1,426,040 +0.01(+0.14%)
Jan 22, 2009 8.136 8.286 7.828 8.059 713,338 -0.27(-3.23%)
Jan 21, 2009 8.175 8.367 7.955 8.328 1,185,519 +0.30(+3.79%)
Jan 20, 2009 8.805 8.875 7.971 8.024 1,283,332 -0.90(-10.09%)
Jan 16, 2009 8.975 9.082 8.459 8.925 0 -0.03(-0.34%)
Jan 15, 2009 8.667 9.028 8.294 8.955 710,621 +0.27(+3.10%)
Jan 14, 2009 8.682 8.890 8.548 8.686 1,016,307 -0.16(-1.83%)
Jan 13, 2009 8.671 8.898 8.563 8.848 694,899 +0.17(+1.91%)
Jan 12, 2009 8.802 8.878 8.586 8.682 719,964 -0.16(-1.83%)
Jan 09, 2009 9.444 9.444 8.782 8.844 764,632 -0.69(-7.22%)
Jan 08, 2009 9.275 9.621 9.159 9.532 720,263 +0.23(+2.48%)
Jan 07, 2009 9.506 9.598 9.136 9.302 889,951 -0.42(-4.35%)
Jan 06, 2009 9.740 10.10 9.629 9.725 947,611 +0.06(+0.64%)
Jan 05, 2009 9.648 9.909 9.405 9.663 614,841 +0.00(+0.04%)
Jan 02, 2009 9.679 9.771 9.498 9.659 0 +0.01(+0.12%)
Jan 01, 2009 8.805 9.821 8.805 9.648 0 +0.00(+0.00%)
Dec 31, 2008 8.805 9.821 8.805 9.648 571,673 +0.65(+7.23%)
Dec 30, 2008 8.825 9.009 8.682 8.998 761,822 +0.26(+2.95%)
Dec 29, 2008 8.790 8.928 8.598 8.740 638,760 -0.03(-0.39%)
Dec 26, 2008 8.544 8.836 8.521 8.775 0 +0.27(+3.21%)
Dec 24, 2008 8.401 8.655 8.328 8.501 314,973 +0.08(+1.01%)
Dec 23, 2008 8.340 8.617 8.255 8.417 1,103,387 +0.21(+2.53%)
Dec 22, 2008 8.386 8.425 7.909 8.209 853,778 -0.15(-1.75%)
Dec 19, 2008 8.417 8.790 8.328 8.355 1,800,408 +0.05(+0.60%)
Dec 18, 2008 8.790 8.932 8.151 8.305 414,190 -0.46(-5.27%)
Dec 17, 2008 8.440 8.975 8.359 8.767 501,337 +0.20(+2.29%)
Dec 16, 2008 8.078 8.594 7.978 8.571 578,156 +0.58(+7.22%)
Dec 15, 2008 8.340 8.436 7.748 7.994 414,840 -0.29(-3.48%)
Dec 12, 2008 7.440 8.355 7.440 8.282 0 +0.43(+5.44%)
Dec 11, 2008 8.582 8.690 7.615 7.855 693,620 -0.82(-9.41%)
Dec 10, 2008 8.501 8.836 8.328 8.671 473,351 +0.51(+6.22%)
Dec 09, 2008 8.290 8.640 8.082 8.163 771,960 -0.25(-3.02%)
Dec 08, 2008 8.228 8.655 8.005 8.417 847,292 +0.44(+5.55%)
Dec 05, 2008 7.328 7.986 7.109 7.974 0 +0.54(+7.24%)
Dec 04, 2008 7.786 8.090 7.201 7.436 938,053 -0.45(-5.75%)
Dec 03, 2008 7.682 8.159 7.540 7.890 1,078,556 -0.01(-0.15%)
Dec 02, 2008 7.982 8.009 7.594 7.901 1,420,331 +0.01(+0.15%)
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.