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
)
55.33
-0.54 (-0.97%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 28, 2010
10.28
10.70
10.25
10.28
464,058
-0.41(-3.84%)
May 27, 2010
10.20
10.70
10.13
10.69
512,346
+0.78(+7.91%)
May 26, 2010
9.910
10.17
9.848
9.910
3,483
-0.04(-0.43%)
May 25, 2010
9.554
9.987
9.504
9.952
436,623
+0.01(+0.12%)
May 24, 2010
10.10
10.27
9.926
9.941
379,850
-0.23(-2.28%)
May 21, 2010
9.759
10.24
9.717
10.17
538,087
+0.13(+1.31%)
May 20, 2010
10.20
10.41
10.01
10.04
588,891
-0.72(-6.68%)
May 19, 2010
10.88
10.98
10.60
10.76
388,039
-0.17(-1.59%)
May 18, 2010
11.29
11.37
10.91
10.93
547,539
-0.25(-2.25%)
May 17, 2010
11.29
11.41
10.86
11.18
475,174
-0.02(-0.17%)
May 14, 2010
11.20
11.44
11.03
11.20
564,848
-0.31(-2.72%)
May 13, 2010
11.39
11.62
11.36
11.52
449,487
+0.05(+0.44%)
May 12, 2010
11.06
11.48
11.01
11.47
498,280
+0.41(+3.70%)
May 11, 2010
11.05
11.20
11.02
11.06
516,326
+0.11(+1.02%)
May 10, 2010
10.84
10.98
10.79
10.95
641,639
+0.51(+4.93%)
May 07, 2010
10.69
10.69
10.04
10.43
1,156,522
-0.27(-2.56%)
May 06, 2010
11.36
11.44
10.28
10.71
748,526
-0.68(-5.94%)
May 05, 2010
11.41
11.52
11.36
11.38
591,301
-0.09(-0.81%)
May 04, 2010
11.54
11.57
11.40
11.47
529,607
-0.31(-2.59%)
May 03, 2010
11.56
11.80
11.47
11.78
452,536
+0.32(+2.83%)
Apr 30, 2010
11.97
12.05
11.45
11.46
694,778
-0.49(-4.14%)
Apr 29, 2010
11.57
11.97
11.50
11.95
600,295
+0.46(+3.97%)
Apr 28, 2010
11.40
11.55
11.36
11.49
480,040
+0.17(+1.54%)
Apr 27, 2010
11.77
11.78
11.30
11.32
700,286
-0.54(-4.53%)
Apr 26, 2010
11.66
12.00
11.63
11.86
514,367
+0.19(+1.59%)
Apr 23, 2010
11.51
11.69
11.37
11.67
514,709
+0.19(+1.62%)
Apr 22, 2010
11.03
11.54
10.99
11.49
958,592
+0.35(+3.12%)
Apr 21, 2010
11.07
11.14
10.94
11.14
434,860
+0.06(+0.52%)
Apr 20, 2010
10.91
11.20
10.79
11.08
707,200
+0.33(+3.09%)
Apr 19, 2010
10.78
10.84
10.53
10.75
360,155
-0.10(-0.93%)
Apr 16, 2010
10.90
10.98
10.72
10.85
322,139
-0.09(-0.81%)
Apr 15, 2010
10.96
11.05
10.91
10.94
287,432
-0.07(-0.67%)
Apr 14, 2010
10.91
11.01
10.83
11.01
261,259
+0.15(+1.35%)
Apr 13, 2010
10.84
10.88
10.75
10.86
261,639
-0.03(-0.25%)
Apr 12, 2010
10.71
10.94
10.68
10.89
849,726
+0.21(+1.99%)
Apr 09, 2010
10.59
10.69
10.56
10.68
325,613
+0.08(+0.73%)
Apr 08, 2010
10.67
10.72
10.57
10.60
488,263
-0.14(-1.33%)
Apr 07, 2010
10.79
10.86
10.66
10.74
312,192
-0.11(-1.00%)
Apr 06, 2010
10.65
10.88
10.65
10.85
481,125
+0.17(+1.63%)
Apr 05, 2010
10.56
10.75
10.46
10.68
372,825
+0.15(+1.39%)
Apr 01, 2010
10.41
10.53
10.53
10.53
881,078
+0.18(+1.75%)
Mar 31, 2010
10.30
10.46
10.28
10.35
1,161,235
-0.02(-0.15%)
Mar 30, 2010
10.24
10.40
10.16
10.37
466,091
+0.14(+1.40%)
Mar 29, 2010
10.09
10.23
10.05
10.22
456,949
+0.19(+1.93%)
Mar 26, 2010
9.941
10.16
9.902
10.03
362,526
+0.16(+1.60%)
Mar 25, 2010
10.07
10.16
9.867
9.871
318,606
-0.13(-1.31%)
Mar 24, 2010
10.04
10.11
9.999
10.00
431,858
-0.08(-0.80%)
Mar 23, 2010
9.628
10.09
9.549
10.08
951,135
+0.43(+4.44%)
Mar 22, 2010
9.593
9.690
9.581
9.655
311,843
+0.00(+0.04%)
Mar 19, 2010
9.643
9.697
9.520
9.651
747,731
+0.03(+0.36%)
Mar 18, 2010
9.674
9.701
9.597
9.616
451,697
-0.07(-0.72%)
Mar 17, 2010
9.659
9.767
9.643
9.686
275,368
+0.03(+0.28%)
Mar 16, 2010
9.686
9.763
9.539
9.659
191,577
-0.02(-0.16%)
Mar 15, 2010
9.566
9.690
9.531
9.674
304,461
-0.03(-0.32%)
Mar 12, 2010
9.763
9.786
9.655
9.705
286,971
-0.03(-0.36%)
Mar 11, 2010
9.662
9.755
9.643
9.740
454,436
-0.00(-0.04%)
Mar 10, 2010
9.632
9.829
9.624
9.744
450,023
+0.08(+0.84%)
Mar 09, 2010
9.547
9.747
9.547
9.662
490,567
+0.04(+0.44%)
Mar 08, 2010
9.554
9.647
9.508
9.620
429,311
+0.03(+0.36%)
Mar 05, 2010
9.319
9.585
9.276
9.585
366,344
+0.29(+3.16%)
Mar 04, 2010
9.245
9.319
9.207
9.292
254,368
+0.04(+0.46%)
Mar 03, 2010
9.222
9.346
9.218
9.249
232,479
+0.03(+0.38%)
Mar 02, 2010
9.056
9.292
9.021
9.214
580,109
+0.20(+2.23%)
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
.