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 (%)
May 29, 2009 8.521 8.602 8.309 8.452 532,276 -0.01(-0.14%)
May 28, 2009 8.452 8.556 8.163 8.463 351,362 +0.12(+1.43%)
May 27, 2009 8.467 8.579 8.329 8.344 440,482 -0.16(-1.90%)
May 26, 2009 8.198 8.552 8.113 8.506 548,980 +0.31(+3.80%)
May 22, 2009 8.448 8.456 8.156 8.194 729,863 -0.17(-2.07%)
May 21, 2009 8.525 8.529 8.248 8.367 523,664 -0.31(-3.59%)
May 20, 2009 9.079 9.098 8.636 8.679 967,612 -0.19(-2.13%)
May 19, 2009 8.925 9.052 8.790 8.867 1,014,459 -0.15(-1.62%)
May 18, 2009 8.602 9.044 8.598 9.013 758,707 +0.52(+6.07%)
May 15, 2009 8.402 8.633 8.294 8.498 785,195 +0.09(+1.10%)
May 14, 2009 8.440 8.567 8.271 8.406 1,002,520 +0.03(+0.41%)
May 13, 2009 8.848 8.948 8.344 8.371 577,249 -0.67(-7.44%)
May 12, 2009 9.102 9.148 8.806 9.044 574,689 +0.04(+0.43%)
May 11, 2009 9.010 9.121 8.925 9.006 737,259 -0.25(-2.66%)
May 08, 2009 9.140 9.398 8.944 9.252 871,757 +0.25(+2.82%)
May 07, 2009 9.375 9.402 8.821 8.998 1,055,928 -0.11(-1.18%)
May 06, 2009 9.037 9.133 8.744 9.106 1,026,780 +0.16(+1.81%)
May 05, 2009 9.060 9.060 8.656 8.944 850,847 -0.20(-2.19%)
May 04, 2009 8.656 9.160 8.656 9.144 907,489 +0.48(+5.55%)
May 01, 2009 8.409 8.752 8.306 8.663 628,383 +0.21(+2.50%)
Apr 30, 2009 8.506 8.763 8.421 8.452 717,872 -0.12(-1.39%)
Apr 29, 2009 8.352 8.640 8.082 8.571 716,991 +0.45(+5.49%)
Apr 28, 2009 7.952 8.313 7.809 8.125 574,112 +0.05(+0.57%)
Apr 27, 2009 8.417 8.417 7.921 8.079 863,657 -0.37(-4.37%)
Apr 24, 2009 8.436 8.675 8.329 8.448 1,244,620 +0.13(+1.62%)
Apr 23, 2009 8.640 8.660 8.148 8.313 1,029,380 -0.39(-4.51%)
Apr 22, 2009 8.494 9.021 8.367 8.706 774,238 -0.02(-0.18%)
Apr 21, 2009 8.367 8.902 8.348 8.721 860,805 -0.10(-1.09%)
Apr 20, 2009 9.040 9.040 8.686 8.817 596,017 -0.52(-5.56%)
Apr 17, 2009 9.302 9.429 9.152 9.337 576,696 +0.05(+0.50%)
Apr 16, 2009 9.013 9.398 8.898 9.290 786,484 +0.41(+4.59%)
Apr 15, 2009 8.486 8.925 8.486 8.883 771,098 +0.35(+4.10%)
Apr 14, 2009 8.863 9.144 8.471 8.533 1,171,468 -0.48(-5.29%)
Apr 13, 2009 9.206 9.275 8.883 9.010 572,583 -0.37(-3.94%)
Apr 09, 2009 8.967 9.456 8.952 9.379 621,705 +0.67(+7.73%)
Apr 08, 2009 8.513 8.733 8.486 8.706 489,923 +0.23(+2.72%)
Apr 07, 2009 8.833 8.940 8.340 8.475 824,753 -0.52(-5.81%)
Apr 06, 2009 9.063 9.148 8.783 8.998 454,246 -0.23(-2.50%)
Apr 03, 2009 9.260 9.425 9.071 9.229 449,424 -0.08(-0.91%)
Apr 02, 2009 8.860 9.556 8.806 9.313 651,464 +0.74(+8.61%)
Apr 01, 2009 8.136 8.783 8.136 8.575 521,156 +0.23(+2.77%)
Mar 31, 2009 8.156 8.636 7.940 8.344 701,248 +0.33(+4.18%)
Mar 30, 2009 8.194 8.248 7.835 8.009 609,841 -0.93(-10.45%)
Mar 26, 2009 8.467 8.987 8.448 8.944 562,370 +0.65(+7.84%)
Mar 25, 2009 8.336 8.679 7.956 8.294 455,652 +0.05(+0.61%)
Mar 24, 2009 8.486 8.486 8.217 8.244 496,575 -0.25(-2.94%)
Mar 23, 2009 8.290 8.494 8.225 8.494 551,252 +0.74(+9.58%)
Mar 20, 2009 8.125 8.175 7.671 7.752 627,195 -0.27(-3.31%)
Mar 19, 2009 8.048 8.221 7.929 8.017 558,479 +0.12(+1.56%)
Mar 18, 2009 7.536 8.036 7.382 7.894 617,325 +0.35(+4.59%)
Mar 17, 2009 7.332 7.552 7.252 7.548 646,922 +0.20(+2.72%)
Mar 16, 2009 7.502 7.721 7.298 7.348 435,013 -0.05(-0.62%)
Mar 13, 2009 7.167 7.463 7.121 7.394 0 +0.27(+3.84%)
Mar 12, 2009 6.863 7.148 6.663 7.121 601,232 +0.23(+3.29%)
Mar 11, 2009 6.801 7.005 6.682 6.894 378,261 +0.14(+2.11%)
Mar 10, 2009 6.413 6.801 6.413 6.751 757,287 +0.54(+8.67%)
Mar 09, 2009 6.294 6.509 6.159 6.213 569,552 -0.18(-2.83%)
Mar 06, 2009 6.378 6.609 6.240 6.394 0 -0.02(-0.30%)
Mar 05, 2009 6.744 6.898 6.382 6.413 304,042 -0.55(-7.90%)
Mar 04, 2009 6.678 7.140 6.621 6.963 758,273 +0.30(+4.50%)
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.