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: 4:00 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 (%)
May 28, 2010 10.28 10.70 10.25 10.28 464,058 -0.41(-3.84%)
May 27, 2010 10.20 10.70 10.13 10.69 512,346 +0.78(+7.91%)
May 26, 2010 9.910 10.17 9.848 9.910 3,483 -0.04(-0.43%)
May 25, 2010 9.554 9.987 9.504 9.952 436,623 +0.01(+0.12%)
May 24, 2010 10.10 10.27 9.926 9.941 379,850 -0.23(-2.28%)
May 21, 2010 9.759 10.24 9.717 10.17 538,087 +0.13(+1.31%)
May 20, 2010 10.20 10.41 10.01 10.04 588,891 -0.72(-6.68%)
May 19, 2010 10.88 10.98 10.60 10.76 388,039 -0.17(-1.59%)
May 18, 2010 11.29 11.37 10.91 10.93 547,539 -0.25(-2.25%)
May 17, 2010 11.29 11.41 10.86 11.18 475,174 -0.02(-0.17%)
May 14, 2010 11.20 11.44 11.03 11.20 564,848 -0.31(-2.72%)
May 13, 2010 11.39 11.62 11.36 11.52 449,487 +0.05(+0.44%)
May 12, 2010 11.06 11.48 11.01 11.47 498,280 +0.41(+3.70%)
May 11, 2010 11.05 11.20 11.02 11.06 516,326 +0.11(+1.02%)
May 10, 2010 10.84 10.98 10.79 10.95 641,639 +0.51(+4.93%)
May 07, 2010 10.69 10.69 10.04 10.43 1,156,522 -0.27(-2.56%)
May 06, 2010 11.36 11.44 10.28 10.71 748,526 -0.68(-5.94%)
May 05, 2010 11.41 11.52 11.36 11.38 591,301 -0.09(-0.81%)
May 04, 2010 11.54 11.57 11.40 11.47 529,607 -0.31(-2.59%)
May 03, 2010 11.56 11.80 11.47 11.78 452,536 +0.32(+2.83%)
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%)
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.