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

Mueller Industries (NY: MLI )

55.49 -0.32 (-0.57%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 13, 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 (%)
Jul 30, 2010 9.588 9.697 9.379 9.588 526,820 -0.06(-0.60%)
Jul 29, 2010 9.673 9.786 9.449 9.646 276,164 +0.04(+0.44%)
Jul 28, 2010 9.604 9.829 9.573 9.604 3,441 -0.12(-1.28%)
Jul 27, 2010 9.809 9.852 9.685 9.728 474,906 +0.01(+0.08%)
Jul 26, 2010 9.608 9.728 9.522 9.720 751,361 +0.18(+1.87%)
Jul 23, 2010 9.394 9.565 9.344 9.542 822,828 +0.08(+0.86%)
Jul 22, 2010 9.429 9.615 9.375 9.460 744,697 +0.22(+2.44%)
Jul 21, 2010 9.553 9.553 9.224 9.235 1,088,899 -0.24(-2.58%)
Jul 20, 2010 9.379 9.549 9.251 9.480 793,215 -0.07(-0.73%)
Jul 19, 2010 9.604 9.631 9.336 9.549 773,242 -0.01(-0.12%)
Jul 16, 2010 9.561 9.895 9.507 9.561 1,308,197 -0.28(-2.88%)
Jul 15, 2010 9.914 10.03 9.681 9.844 486,309 -0.02(-0.16%)
Jul 14, 2010 9.801 9.902 9.755 9.860 410,049 -0.02(-0.20%)
Jul 13, 2010 9.879 9.933 9.557 9.879 8,417 +0.42(+4.47%)
Jul 12, 2010 9.511 9.511 9.208 9.456 438,455 -0.07(-0.69%)
Jul 09, 2010 9.522 9.580 9.355 9.522 335,630 +0.06(+0.61%)
Jul 08, 2010 9.464 9.468 9.189 9.464 2,557 +0.21(+2.26%)
Jul 07, 2010 9.130 9.255 9.061 9.255 673,039 +0.14(+1.53%)
Jul 06, 2010 9.115 9.592 9.080 9.115 4,736 -0.21(-2.25%)
Jul 02, 2010 9.324 9.561 9.271 9.324 290,140 -0.17(-1.76%)
Jul 01, 2010 9.495 9.600 9.344 9.491 820,887 -0.05(-0.53%)
Jun 30, 2010 9.542 9.639 9.348 9.542 9,376 +0.17(+1.82%)
Jun 29, 2010 9.371 9.491 9.297 9.371 515 -0.23(-2.38%)
Jun 25, 2010 9.600 9.627 9.278 9.600 889,286 +0.30(+3.21%)
Jun 24, 2010 9.301 9.600 9.290 9.301 500 -0.34(-3.54%)
Jun 23, 2010 9.712 9.867 9.544 9.642 538,605 -0.12(-1.19%)
Jun 22, 2010 9.759 10.12 9.736 9.759 2,454 -0.15(-1.49%)
Jun 21, 2010 10.11 10.20 9.821 9.906 356,611 -0.00(-0.04%)
Jun 18, 2010 9.910 10.14 9.829 9.910 809,943 -0.16(-1.58%)
Jun 17, 2010 10.07 10.21 9.867 10.07 204,766 -0.03(-0.35%)
Jun 16, 2010 10.04 10.19 9.999 10.10 322,548 -0.03(-0.27%)
Jun 15, 2010 10.13 10.18 9.918 10.13 4,266 +0.21(+2.07%)
Jun 14, 2010 10.14 10.27 9.879 9.926 344,527 -0.07(-0.70%)
Jun 11, 2010 9.774 10.02 9.770 9.995 255,964 +0.05(+0.55%)
Jun 10, 2010 9.941 9.945 9.658 9.941 3,965 +0.45(+4.70%)
Jun 09, 2010 9.542 9.716 9.394 9.495 612,163 +0.02(+0.20%)
Jun 08, 2010 9.534 9.712 9.367 9.476 801,834 -0.05(-0.53%)
Jun 07, 2010 9.817 9.821 9.507 9.526 437,429 -0.20(-2.03%)
Jun 04, 2010 9.724 10.37 9.705 9.724 608,888 -0.88(-8.27%)
Jun 03, 2010 10.60 10.61 10.27 10.60 678,553 +0.33(+3.25%)
Jun 02, 2010 10.27 10.27 9.821 10.27 374,547 +0.42(+4.25%)
Jun 01, 2010 9.848 10.28 9.848 9.848 3,459 -0.43(-4.22%)
May 28, 2010 10.28 10.71 10.25 10.28 464,041 -0.41(-3.85%)
May 27, 2010 10.20 10.70 10.13 10.69 512,328 +0.78(+7.91%)
May 26, 2010 9.910 10.17 9.848 9.910 3,483 -0.04(-0.43%)
May 25, 2010 9.555 9.987 9.504 9.953 436,607 +0.01(+0.12%)
May 24, 2010 10.10 10.27 9.926 9.941 379,836 -0.23(-2.28%)
May 21, 2010 9.759 10.24 9.717 10.17 538,067 +0.13(+1.31%)
May 20, 2010 10.20 10.41 10.01 10.04 588,870 -0.72(-6.68%)
May 19, 2010 10.88 10.98 10.60 10.76 388,025 -0.17(-1.59%)
May 18, 2010 11.29 11.37 10.91 10.93 547,520 -0.25(-2.25%)
May 17, 2010 11.29 11.41 10.86 11.19 475,157 -0.02(-0.17%)
May 14, 2010 11.20 11.44 11.03 11.20 564,828 -0.31(-2.72%)
May 13, 2010 11.39 11.62 11.36 11.52 449,471 +0.05(+0.44%)
May 12, 2010 11.06 11.48 11.02 11.47 498,262 +0.41(+3.70%)
May 11, 2010 11.05 11.20 11.02 11.06 516,308 +0.11(+1.02%)
May 10, 2010 10.84 10.98 10.79 10.95 641,616 +0.51(+4.93%)
May 07, 2010 10.69 10.69 10.04 10.43 1,156,481 -0.27(-2.56%)
May 06, 2010 11.36 11.44 10.28 10.71 748,499 -0.68(-5.94%)
May 05, 2010 11.41 11.52 11.36 11.38 591,280 -0.09(-0.81%)
May 04, 2010 11.54 11.57 11.40 11.47 529,588 -0.31(-2.59%)
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.