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

Mueller Industries (NY: MLI )

57.51 -0.76 (-1.30%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 8.552 8.633 8.339 8.482 530,378 -0.01(-0.14%)
May 28, 2009 8.482 8.586 8.192 8.494 350,109 +0.12(+1.43%)
May 27, 2009 8.497 8.609 8.358 8.374 438,911 -0.16(-1.90%)
May 26, 2009 8.227 8.582 8.142 8.536 547,022 +0.31(+3.80%)
May 22, 2009 8.478 8.486 8.185 8.223 727,260 -0.17(-2.07%)
May 21, 2009 8.555 8.559 8.277 8.397 521,796 -0.31(-3.59%)
May 20, 2009 9.111 9.131 8.667 8.710 964,160 -0.19(-2.13%)
May 19, 2009 8.957 9.084 8.822 8.899 1,010,840 -0.15(-1.62%)
May 18, 2009 8.633 9.077 8.629 9.046 756,000 +0.52(+6.07%)
May 15, 2009 8.432 8.663 8.324 8.528 782,394 +0.09(+1.10%)
May 14, 2009 8.470 8.598 8.301 8.436 998,944 +0.03(+0.41%)
May 13, 2009 8.880 8.980 8.374 8.401 575,190 -0.68(-7.44%)
May 12, 2009 9.134 9.181 8.837 9.077 572,639 +0.04(+0.43%)
May 11, 2009 9.042 9.154 8.957 9.038 734,629 -0.25(-2.66%)
May 08, 2009 9.173 9.432 8.976 9.285 868,647 +0.25(+2.82%)
May 07, 2009 9.409 9.436 8.853 9.030 1,052,162 -0.11(-1.18%)
May 06, 2009 9.069 9.165 8.775 9.138 1,023,118 +0.16(+1.81%)
May 05, 2009 9.092 9.092 8.687 8.976 847,812 -0.20(-2.19%)
May 04, 2009 8.687 9.192 8.687 9.177 904,252 +0.48(+5.55%)
May 01, 2009 8.440 8.783 8.335 8.694 626,142 +0.21(+2.50%)
Apr 30, 2009 8.536 8.795 8.451 8.482 715,311 -0.12(-1.39%)
Apr 29, 2009 8.382 8.671 8.111 8.602 714,433 +0.45(+5.49%)
Apr 28, 2009 7.980 8.343 7.837 8.154 572,064 +0.05(+0.57%)
Apr 27, 2009 8.447 8.447 7.949 8.108 860,576 -0.37(-4.37%)
Apr 24, 2009 8.467 8.706 8.358 8.478 1,240,180 +0.14(+1.62%)
Apr 23, 2009 8.671 8.691 8.177 8.343 1,025,708 -0.39(-4.51%)
Apr 22, 2009 8.525 9.053 8.397 8.737 771,477 -0.02(-0.18%)
Apr 21, 2009 8.397 8.934 8.378 8.752 857,735 -0.10(-1.09%)
Apr 20, 2009 9.073 9.073 8.718 8.849 593,891 -0.52(-5.56%)
Apr 17, 2009 9.335 9.463 9.185 9.370 574,639 +0.05(+0.50%)
Apr 16, 2009 9.046 9.432 8.930 9.324 783,679 +0.41(+4.59%)
Apr 15, 2009 8.517 8.957 8.517 8.914 768,348 +0.35(+4.10%)
Apr 14, 2009 8.895 9.177 8.501 8.563 1,167,290 -0.48(-5.29%)
Apr 13, 2009 9.239 9.308 8.914 9.042 570,541 -0.37(-3.94%)
Apr 09, 2009 8.999 9.490 8.984 9.412 619,488 +0.68(+7.73%)
Apr 08, 2009 8.544 8.764 8.517 8.737 488,176 +0.23(+2.72%)
Apr 07, 2009 8.864 8.972 8.370 8.505 821,812 -0.53(-5.81%)
Apr 06, 2009 9.096 9.181 8.814 9.030 452,626 -0.23(-2.50%)
Apr 03, 2009 9.293 9.459 9.104 9.262 447,821 -0.08(-0.91%)
Apr 02, 2009 8.891 9.590 8.837 9.347 649,140 +0.74(+8.61%)
Apr 01, 2009 8.165 8.814 8.165 8.606 519,297 +0.23(+2.77%)
Mar 31, 2009 8.185 8.667 7.969 8.374 698,747 +0.34(+4.18%)
Mar 30, 2009 8.223 8.277 7.863 8.038 607,666 -0.94(-10.45%)
Mar 26, 2009 8.497 9.019 8.478 8.976 560,364 +0.65(+7.84%)
Mar 25, 2009 8.366 8.710 7.984 8.324 454,027 +0.05(+0.61%)
Mar 24, 2009 8.517 8.517 8.247 8.274 494,804 -0.25(-2.94%)
Mar 23, 2009 8.320 8.525 8.254 8.525 549,286 +0.75(+9.58%)
Mar 20, 2009 8.154 8.204 7.698 7.779 624,958 -0.27(-3.31%)
Mar 19, 2009 8.077 8.250 7.957 8.046 556,487 +0.12(+1.56%)
Mar 18, 2009 7.563 8.065 7.409 7.922 615,123 +0.35(+4.59%)
Mar 17, 2009 7.359 7.579 7.277 7.575 644,615 +0.20(+2.72%)
Mar 16, 2009 7.528 7.748 7.324 7.374 433,461 -0.05(-0.62%)
Mar 13, 2009 7.193 7.490 7.146 7.420 0 +0.27(+3.84%)
Mar 12, 2009 6.888 7.173 6.687 7.146 599,087 +0.23(+3.29%)
Mar 11, 2009 6.826 7.030 6.706 6.918 376,912 +0.14(+2.11%)
Mar 10, 2009 6.436 6.826 6.436 6.776 754,586 +0.54(+8.67%)
Mar 09, 2009 6.316 6.532 6.181 6.235 567,521 -0.18(-2.83%)
Mar 06, 2009 6.401 6.633 6.262 6.417 0 -0.02(-0.30%)
Mar 05, 2009 6.768 6.922 6.405 6.436 302,957 -0.55(-7.90%)
Mar 04, 2009 6.702 7.166 6.644 6.988 755,568 +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.