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 (%)
Mar 31, 2011 8.097 8.157 8.061 8.125 818,255 +0.03(+0.33%)
Mar 30, 2011 7.981 8.103 7.948 8.099 383,727 +0.15(+1.84%)
Mar 29, 2011 7.864 7.970 7.837 7.952 340,119 +0.08(+1.01%)
Mar 28, 2011 8.006 8.015 7.864 7.873 375,380 -0.09(-1.11%)
Mar 25, 2011 7.728 8.003 7.699 7.961 1,651,049 +0.29(+3.73%)
Mar 24, 2011 7.666 7.701 7.577 7.675 546,697 +0.07(+0.87%)
Mar 23, 2011 7.540 7.671 7.489 7.608 844,629 +0.04(+0.59%)
Mar 22, 2011 7.566 7.620 7.511 7.564 646,582 +0.01(+0.15%)
Mar 21, 2011 7.542 7.553 7.518 7.553 429,850 +0.22(+3.03%)
Mar 18, 2011 7.342 7.473 7.300 7.331 1,458,713 +0.05(+0.67%)
Mar 17, 2011 7.358 7.369 7.280 7.282 566,762 +0.04(+0.49%)
Mar 16, 2011 7.289 7.338 7.207 7.247 957,547 -0.06(-0.85%)
Mar 15, 2011 7.300 7.364 7.271 7.309 1,016,302 -0.08(-1.05%)
Mar 14, 2011 7.269 7.413 7.238 7.387 488,082 +0.03(+0.36%)
Mar 11, 2011 7.371 7.442 7.313 7.360 597,868 -0.04(-0.54%)
Mar 10, 2011 7.478 7.500 7.371 7.400 1,052,100 -0.19(-2.54%)
Mar 09, 2011 7.586 7.619 7.506 7.593 571,791 +0.01(+0.12%)
Mar 08, 2011 7.462 7.637 7.409 7.584 561,791 +0.12(+1.54%)
Mar 07, 2011 7.546 7.615 7.411 7.469 591,991 -0.06(-0.82%)
Mar 04, 2011 7.586 7.586 7.402 7.531 516,520 -0.04(-0.56%)
Mar 03, 2011 7.458 7.624 7.449 7.573 2,880,632 +0.20(+2.68%)
Mar 02, 2011 7.347 7.404 7.322 7.376 3,251,583 +0.03(+0.45%)
Mar 01, 2011 7.544 7.544 7.322 7.342 702,858 -0.20(-2.62%)
Feb 28, 2011 7.451 7.540 7.451 7.540 725,487 +0.13(+1.77%)
Feb 25, 2011 7.300 7.411 7.300 7.409 457,648 +0.11(+1.47%)
Feb 24, 2011 7.314 7.392 7.208 7.301 625,740 +0.00(+0.03%)
Feb 23, 2011 7.490 7.490 7.261 7.299 1,132,387 -0.17(-2.31%)
Feb 22, 2011 7.439 7.581 7.397 7.472 1,286,055 -0.05(-0.65%)
Feb 18, 2011 7.556 7.556 7.494 7.521 733,209 +0.01(+0.15%)
Feb 17, 2011 7.432 7.545 7.432 7.510 399,628 +0.06(+0.80%)
Feb 16, 2011 7.419 7.463 7.330 7.450 347,274 +0.06(+0.87%)
Feb 15, 2011 7.485 7.499 7.372 7.385 816,364 -0.12(-1.54%)
Feb 14, 2011 7.434 7.505 7.434 7.501 331,393 +0.05(+0.65%)
Feb 11, 2011 7.348 7.452 7.299 7.452 327,834 +0.04(+0.51%)
Feb 10, 2011 7.372 7.430 7.359 7.414 419,185 -0.02(-0.27%)
Feb 09, 2011 7.317 7.463 7.317 7.434 969,586 +0.08(+1.02%)
Feb 08, 2011 7.277 7.359 7.190 7.359 563,309 +0.06(+0.88%)
Feb 07, 2011 7.195 7.416 7.168 7.295 624,517 +0.10(+1.36%)
Feb 04, 2011 7.321 7.321 7.159 7.197 649,603 -0.20(-2.70%)
Feb 03, 2011 7.226 7.399 7.224 7.397 663,955 +0.18(+2.46%)
Feb 02, 2011 7.372 7.399 7.186 7.219 365,621 -0.19(-2.51%)
Feb 01, 2011 7.326 7.483 7.317 7.405 1,057,170 +0.16(+2.14%)
Jan 31, 2011 7.168 7.290 7.117 7.250 858,503 +0.12(+1.71%)
Jan 28, 2011 7.359 7.374 7.094 7.128 675,474 -0.25(-3.34%)
Jan 27, 2011 7.390 7.452 7.295 7.374 1,017,191 -0.03(-0.45%)
Jan 26, 2011 7.261 7.467 7.250 7.408 579,361 +0.16(+2.20%)
Jan 25, 2011 7.133 7.259 7.104 7.248 543,762 +0.07(+0.93%)
Jan 24, 2011 7.175 7.195 7.142 7.181 731,549 +0.01(+0.09%)
Jan 21, 2011 7.206 7.317 7.128 7.175 743,348 +0.01(+0.12%)
Jan 20, 2011 7.115 7.255 7.115 7.166 893,846 +0.00(+0.06%)
Jan 19, 2011 7.237 7.272 7.111 7.162 529,960 -0.10(-1.31%)
Jan 18, 2011 7.201 7.277 7.162 7.257 501,780 +0.04(+0.52%)
Jan 14, 2011 7.213 7.252 7.162 7.219 569,862 +0.01(+0.12%)
Jan 13, 2011 7.144 7.237 7.124 7.210 976,414 +0.08(+1.09%)
Jan 12, 2011 7.139 7.155 7.084 7.133 404,878 +0.07(+0.97%)
Jan 11, 2011 7.051 7.126 7.002 7.064 538,836 +0.07(+1.05%)
Jan 10, 2011 6.964 7.031 6.891 6.991 687,881 -0.01(-0.13%)
Jan 07, 2011 7.128 7.173 6.895 7.000 651,525 -0.11(-1.53%)
Jan 06, 2011 7.252 7.252 7.060 7.108 591,133 -0.13(-1.78%)
Jan 05, 2011 7.168 7.467 7.148 7.237 551,772 +0.06(+0.90%)
Jan 04, 2011 7.332 7.332 7.049 7.173 672,258 -0.14(-1.85%)
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.