Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mueller Industries
(NY:
MLI
)
54.14
-0.79 (-1.44%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
9.414
9.552
9.337
9.460
869,916
+0.11(+1.19%)
Jan 28, 2010
9.498
9.537
9.287
9.348
416,122
-0.12(-1.22%)
Jan 27, 2010
9.329
9.502
9.233
9.464
392,332
+0.10(+1.11%)
Jan 26, 2010
9.379
9.475
9.290
9.360
294,005
-0.08(-0.90%)
Jan 25, 2010
9.464
9.483
9.283
9.444
363,702
+0.05(+0.53%)
Jan 22, 2010
9.537
9.640
9.375
9.394
285,071
-0.16(-1.69%)
Jan 21, 2010
9.764
9.844
9.479
9.556
479,289
-0.16(-1.66%)
Jan 20, 2010
9.794
9.802
9.640
9.717
370,372
-0.19(-1.94%)
Jan 19, 2010
9.821
9.979
9.764
9.910
290,608
+0.10(+1.02%)
Jan 15, 2010
10.02
9.810
9.810
9.810
802,710
-0.18(-1.81%)
Jan 14, 2010
9.925
10.02
9.887
9.991
135,706
+0.01(+0.08%)
Jan 13, 2010
9.910
10.01
9.787
9.983
158,961
+0.10(+0.97%)
Jan 12, 2010
10.01
10.07
9.806
9.887
274,967
-0.24(-2.39%)
Jan 11, 2010
10.22
10.24
10.06
10.13
182,707
-0.06(-0.57%)
Jan 08, 2010
10.06
10.19
10.05
10.19
163,006
+0.08(+0.76%)
Jan 07, 2010
10.00
10.13
9.883
10.11
426,385
+0.13(+1.31%)
Jan 06, 2010
9.975
10.13
9.929
9.979
469,162
+0.01(+0.12%)
Jan 05, 2010
9.779
10.02
9.625
9.967
567,886
+0.18(+1.89%)
Jan 04, 2010
9.717
9.791
9.637
9.783
253,849
+0.23(+2.38%)
Dec 31, 2009
9.664
9.556
9.556
9.556
385,758
-0.14(-1.43%)
Dec 30, 2009
9.598
9.733
9.583
9.694
138,774
+0.02(+0.20%)
Dec 29, 2009
9.725
9.760
9.629
9.675
152,673
-0.00(-0.04%)
Dec 28, 2009
9.817
9.841
9.571
9.679
158,613
-0.13(-1.29%)
Dec 24, 2009
9.733
9.806
9.733
9.806
29,004
+0.09(+0.91%)
Dec 23, 2009
9.667
9.814
9.521
9.717
192,959
+0.09(+0.92%)
Dec 22, 2009
9.548
9.706
9.537
9.629
223,417
+0.08(+0.81%)
Dec 21, 2009
9.552
9.617
9.483
9.552
217,436
+0.03(+0.36%)
Dec 18, 2009
9.398
9.594
9.233
9.517
1,991,434
+0.23(+2.49%)
Dec 17, 2009
9.387
9.406
9.056
9.287
432,728
-0.06(-0.62%)
Dec 16, 2009
9.514
9.614
9.267
9.344
392,304
-0.09(-0.98%)
Dec 15, 2009
9.640
9.683
9.421
9.437
544,444
-0.20(-2.11%)
Dec 14, 2009
9.406
9.652
9.283
9.640
283,077
+0.31(+3.30%)
Dec 11, 2009
9.298
9.454
9.174
9.333
162,702
+0.07(+0.71%)
Dec 10, 2009
9.383
9.529
9.194
9.267
200,641
-0.09(-0.95%)
Dec 09, 2009
9.298
9.383
9.129
9.356
236,534
+0.09(+1.00%)
Dec 08, 2009
9.294
9.387
9.121
9.263
186,435
-0.13(-1.39%)
Dec 07, 2009
9.260
9.444
9.171
9.394
602,781
+0.11(+1.16%)
Dec 04, 2009
9.260
9.394
9.013
9.287
414,251
+0.24(+2.68%)
Dec 03, 2009
9.267
9.344
9.037
9.044
281,962
-0.16(-1.76%)
Dec 02, 2009
9.117
9.371
9.056
9.206
299,111
+0.08(+0.84%)
Dec 01, 2009
9.156
9.210
9.040
9.129
495,177
+0.08(+0.94%)
Nov 30, 2009
8.925
9.075
8.675
9.044
446,263
+0.08(+0.94%)
Nov 27, 2009
8.940
9.190
8.940
8.960
170,045
-0.33(-3.60%)
Nov 25, 2009
9.444
9.467
9.263
9.294
300,610
-0.13(-1.35%)
Nov 24, 2009
9.617
9.617
9.260
9.421
216,513
-0.16(-1.69%)
Nov 23, 2009
9.610
9.814
9.510
9.583
262,235
+0.13(+1.38%)
Nov 20, 2009
9.340
9.471
9.290
9.452
259,976
+0.02(+0.16%)
Nov 19, 2009
9.640
9.667
9.267
9.437
284,803
-0.32(-3.31%)
Nov 18, 2009
9.783
9.825
9.583
9.760
250,030
-0.03(-0.28%)
Nov 17, 2009
9.779
9.833
9.598
9.787
234,639
-0.02(-0.20%)
Nov 16, 2009
9.379
9.867
9.310
9.806
468,590
+0.54(+5.86%)
Nov 13, 2009
9.213
9.290
9.063
9.263
269,864
-0.03(-0.33%)
Nov 12, 2009
9.490
9.629
9.263
9.294
312,979
-0.23(-2.38%)
Nov 11, 2009
9.460
9.529
9.367
9.521
263,932
+0.19(+2.02%)
Nov 10, 2009
9.440
9.579
9.260
9.333
290,052
-0.19(-1.98%)
Nov 09, 2009
9.429
9.521
9.367
9.521
272,599
+0.18(+1.89%)
Nov 06, 2009
9.190
9.425
9.167
9.344
307,182
+0.03(+0.37%)
Nov 05, 2009
9.021
9.337
8.948
9.310
386,036
+0.39(+4.40%)
Nov 04, 2009
9.360
9.433
8.860
8.917
787,740
-0.38(-4.14%)
Nov 03, 2009
9.110
9.321
9.048
9.302
541,858
+0.12(+1.34%)
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
.