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
)
57.51
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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:
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 (%)
Nov 30, 2009
8.957
9.107
8.706
9.077
444,671
+0.08(+0.94%)
Nov 27, 2009
8.972
9.223
8.972
8.992
169,439
-0.34(-3.60%)
Nov 25, 2009
9.478
9.501
9.297
9.328
299,538
-0.13(-1.35%)
Nov 24, 2009
9.652
9.652
9.293
9.455
215,741
-0.16(-1.69%)
Nov 23, 2009
9.644
9.849
9.544
9.617
261,299
+0.13(+1.38%)
Nov 20, 2009
9.374
9.505
9.324
9.486
259,049
+0.02(+0.16%)
Nov 19, 2009
9.675
9.702
9.301
9.470
283,787
-0.32(-3.31%)
Nov 18, 2009
9.818
9.860
9.617
9.795
249,139
-0.03(-0.28%)
Nov 17, 2009
9.814
9.868
9.633
9.822
233,802
-0.02(-0.20%)
Nov 16, 2009
9.412
9.903
9.343
9.841
466,918
+0.54(+5.86%)
Nov 13, 2009
9.246
9.324
9.096
9.297
268,902
-0.03(-0.33%)
Nov 12, 2009
9.524
9.663
9.297
9.328
311,862
-0.23(-2.38%)
Nov 11, 2009
9.494
9.563
9.401
9.555
262,991
+0.19(+2.02%)
Nov 10, 2009
9.474
9.613
9.293
9.366
289,017
-0.19(-1.98%)
Nov 09, 2009
9.463
9.555
9.401
9.555
271,626
+0.18(+1.89%)
Nov 06, 2009
9.223
9.459
9.200
9.378
306,086
+0.03(+0.37%)
Nov 05, 2009
9.053
9.370
8.980
9.343
384,659
+0.39(+4.40%)
Nov 04, 2009
9.393
9.467
8.891
8.949
784,930
-0.39(-4.14%)
Nov 03, 2009
9.142
9.355
9.080
9.335
539,925
+0.12(+1.34%)
Nov 02, 2009
9.181
9.397
8.922
9.212
627,116
+0.08(+0.85%)
Oct 30, 2009
9.443
9.494
8.988
9.134
603,664
-0.34(-3.63%)
Oct 29, 2009
9.524
9.648
9.424
9.478
315,147
+0.09(+0.99%)
Oct 28, 2009
9.586
9.791
9.362
9.385
457,285
-0.25(-2.57%)
Oct 27, 2009
9.810
9.957
9.532
9.633
387,845
-0.17(-1.73%)
Oct 26, 2009
9.972
10.23
9.714
9.802
417,394
-0.13(-1.28%)
Oct 23, 2009
9.961
9.968
9.864
9.930
397,095
-0.37(-3.60%)
Oct 22, 2009
9.891
10.32
9.758
10.30
583,937
+0.37(+3.73%)
Oct 21, 2009
10.11
10.47
9.891
9.930
691,419
-0.19(-1.83%)
Oct 20, 2009
10.08
10.24
10.08
10.12
677,386
+0.09(+0.92%)
Oct 19, 2009
10.03
10.09
9.860
10.02
454,304
+0.08(+0.82%)
Oct 16, 2009
9.938
10.03
9.775
9.941
392,448
-0.06(-0.58%)
Oct 15, 2009
9.853
10.03
9.764
9.999
383,305
+0.06(+0.62%)
Oct 14, 2009
9.768
9.949
9.721
9.938
242,692
+0.30(+3.13%)
Oct 13, 2009
9.629
9.706
9.470
9.636
287,432
-0.02(-0.24%)
Oct 12, 2009
9.729
9.768
9.555
9.660
248,986
+0.08(+0.89%)
Oct 09, 2009
9.254
9.606
9.223
9.575
350,585
+0.30(+3.25%)
Oct 08, 2009
9.289
9.440
9.196
9.273
447,800
+0.09(+0.97%)
Oct 07, 2009
9.192
9.270
9.053
9.185
303,771
-0.07(-0.79%)
Oct 06, 2009
9.219
9.289
9.142
9.258
222,620
+0.12(+1.31%)
Oct 05, 2009
9.038
9.154
8.899
9.138
299,795
+0.14(+1.54%)
Oct 02, 2009
8.938
9.046
8.837
8.999
310,966
-0.07(-0.72%)
Oct 01, 2009
9.204
9.204
9.023
9.065
381,945
-0.15(-1.63%)
Sep 30, 2009
9.524
9.524
9.150
9.216
538,309
-0.27(-2.89%)
Sep 29, 2009
9.617
9.675
9.474
9.490
248,121
-0.17(-1.72%)
Sep 28, 2009
9.478
9.748
9.420
9.656
214,606
+0.21(+2.21%)
Sep 25, 2009
9.536
9.629
9.405
9.447
187,865
-0.15(-1.57%)
Sep 24, 2009
9.791
9.814
9.490
9.598
403,060
-0.16(-1.66%)
Sep 23, 2009
9.779
9.891
9.652
9.760
341,201
-0.03(-0.28%)
Sep 22, 2009
9.795
9.829
9.648
9.787
314,761
+0.11(+1.16%)
Sep 21, 2009
9.544
9.779
9.544
9.675
430,063
-0.02(-0.24%)
Sep 18, 2009
9.845
9.961
9.687
9.698
946,078
-0.17(-1.72%)
Sep 17, 2009
9.799
9.961
9.764
9.868
379,267
+0.18(+1.83%)
Sep 16, 2009
9.652
9.799
9.609
9.690
303,209
+0.06(+0.60%)
Sep 15, 2009
9.470
9.640
9.470
9.633
444,200
+0.14(+1.42%)
Sep 14, 2009
9.470
9.590
9.424
9.497
460,489
-0.08(-0.85%)
Sep 11, 2009
9.548
9.660
9.436
9.578
191,385
+0.02(+0.20%)
Sep 10, 2009
9.358
9.586
9.293
9.559
276,708
+0.16(+1.73%)
Sep 09, 2009
9.250
9.440
9.208
9.397
302,457
+0.12(+1.25%)
Sep 08, 2009
9.436
9.455
9.258
9.281
398,680
-0.09(-0.95%)
Sep 04, 2009
9.285
9.389
9.173
9.370
401,200
+0.08(+0.91%)
Sep 03, 2009
9.134
9.293
9.077
9.285
384,538
+0.16(+1.78%)
Sep 02, 2009
9.084
9.165
9.019
9.123
886,385
-0.03(-0.30%)
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
.