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
)
54.89
-1.71 (-3.02%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2005
10.62
10.77
10.52
10.59
634,028
+0.00(+0.00%)
Oct 28, 2005
10.36
10.66
10.28
10.59
454,400
+0.28(+2.68%)
Oct 27, 2005
10.46
10.46
10.21
10.32
448,681
-0.13(-1.22%)
Oct 26, 2005
10.41
10.67
10.38
10.44
504,571
-0.01(-0.07%)
Oct 25, 2005
10.66
10.67
10.27
10.45
476,756
-0.24(-2.23%)
Oct 24, 2005
9.963
10.71
9.963
10.69
712,015
+0.78(+7.92%)
Oct 21, 2005
9.506
9.952
9.506
9.906
416,447
+0.44(+4.63%)
Oct 20, 2005
10.02
10.02
9.429
9.467
357,697
-0.36(-3.68%)
Oct 19, 2005
9.609
9.829
9.390
9.829
544,604
+0.20(+2.08%)
Oct 18, 2005
9.740
9.825
9.559
9.629
291,928
-0.17(-1.77%)
Oct 17, 2005
9.663
9.825
9.663
9.802
303,886
-0.00(-0.04%)
Oct 14, 2005
9.706
9.813
9.636
9.806
373,554
+0.10(+1.07%)
Oct 13, 2005
9.717
9.817
9.598
9.702
399,030
-0.01(-0.12%)
Oct 12, 2005
9.679
9.794
9.598
9.713
394,350
-0.04(-0.39%)
Oct 11, 2005
9.944
10.14
9.752
9.752
397,990
-0.14(-1.40%)
Oct 10, 2005
10.14
10.25
9.886
9.890
193,146
-0.22(-2.21%)
Oct 07, 2005
10.00
10.19
9.971
10.11
178,848
+0.17(+1.66%)
Oct 06, 2005
9.983
10.26
9.809
9.948
364,456
-0.01(-0.12%)
Oct 05, 2005
10.39
10.39
9.902
9.959
311,685
-0.42(-4.08%)
Oct 04, 2005
10.76
10.77
10.37
10.38
243,837
-0.38(-3.57%)
Oct 03, 2005
10.67
10.79
10.66
10.77
208,483
+0.08(+0.79%)
Sep 30, 2005
10.73
10.77
10.62
10.68
170,010
-0.05(-0.47%)
Sep 29, 2005
10.53
10.74
10.46
10.73
179,108
+0.21(+2.01%)
Sep 28, 2005
10.42
10.57
10.37
10.52
346,259
+0.10(+1.00%)
Sep 27, 2005
10.54
10.54
10.20
10.42
393,311
-0.11(-1.02%)
Sep 26, 2005
10.53
10.57
10.41
10.52
350,938
+0.02(+0.22%)
Sep 23, 2005
10.50
10.67
10.45
10.50
300,507
-0.06(-0.55%)
Sep 22, 2005
10.46
10.62
10.33
10.56
380,313
+0.12(+1.14%)
Sep 21, 2005
10.61
10.69
10.44
10.44
347,299
-0.17(-1.60%)
Sep 20, 2005
10.84
10.93
10.52
10.61
479,096
-0.22(-2.06%)
Sep 19, 2005
10.83
11.07
10.83
10.83
637,148
-0.07(-0.67%)
Sep 16, 2005
10.67
10.91
10.67
10.91
805,858
+0.31(+2.90%)
Sep 15, 2005
10.62
10.68
10.52
10.60
284,130
-0.02(-0.18%)
Sep 14, 2005
10.69
10.71
10.58
10.62
266,973
+0.00(+0.00%)
Sep 13, 2005
10.90
10.90
10.56
10.62
266,713
-0.28(-2.58%)
Sep 12, 2005
10.82
10.90
10.76
10.90
364,456
+0.08(+0.71%)
Sep 09, 2005
10.66
10.82
10.65
10.82
516,789
+0.16(+1.48%)
Sep 08, 2005
10.66
10.68
10.59
10.66
411,507
-0.03(-0.25%)
Sep 07, 2005
10.58
10.69
10.56
10.69
328,062
+0.07(+0.65%)
Sep 06, 2005
10.54
10.67
10.45
10.62
1,152,898
+0.16(+1.51%)
Sep 02, 2005
10.44
10.56
10.38
10.46
413,587
+0.03(+0.33%)
Sep 01, 2005
10.10
10.44
10.10
10.43
475,976
+0.35(+3.43%)
Aug 31, 2005
9.906
10.08
9.836
10.08
422,945
+0.18(+1.83%)
Aug 30, 2005
10.01
10.02
9.752
9.902
236,818
-0.12(-1.19%)
Aug 29, 2005
9.852
10.05
9.813
10.02
281,790
+0.17(+1.76%)
Aug 26, 2005
10.03
10.10
9.809
9.848
234,998
-0.22(-2.18%)
Aug 25, 2005
10.01
10.12
9.963
10.07
193,926
+0.10(+1.00%)
Aug 24, 2005
10.07
10.14
9.967
9.967
473,896
-0.12(-1.22%)
Aug 23, 2005
10.16
10.19
9.967
10.09
273,732
-0.05(-0.49%)
Aug 22, 2005
10.30
10.37
10.11
10.14
325,982
-0.16(-1.53%)
Aug 19, 2005
10.23
10.30
10.19
10.30
288,549
+0.09(+0.91%)
Aug 18, 2005
10.33
10.39
10.15
10.21
312,725
-0.13(-1.23%)
Aug 17, 2005
10.52
10.61
10.33
10.33
286,209
-0.18(-1.76%)
Aug 16, 2005
10.85
10.85
10.49
10.52
333,261
-0.32(-2.91%)
Aug 15, 2005
10.62
10.86
10.48
10.83
387,592
+0.20(+1.84%)
Aug 12, 2005
10.68
10.79
10.50
10.64
300,767
-0.04(-0.40%)
Aug 11, 2005
10.74
10.83
10.65
10.68
398,510
-0.06(-0.57%)
Aug 10, 2005
10.83
10.89
10.58
10.74
288,029
-0.06(-0.57%)
Aug 09, 2005
10.83
10.89
10.71
10.80
419,826
-0.05(-0.43%)
Aug 08, 2005
10.83
11.04
10.79
10.85
667,563
+0.08(+0.75%)
Aug 05, 2005
11.04
11.09
10.58
10.77
360,036
-0.27(-2.47%)
Aug 04, 2005
11.23
11.24
11.01
11.04
375,374
-0.18(-1.64%)
Aug 03, 2005
11.33
11.33
11.16
11.22
311,165
-0.10(-0.92%)
Aug 02, 2005
11.29
11.34
11.25
11.33
256,315
+0.09(+0.79%)
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
.