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
)
59.10
+0.84 (+1.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 30, 2010
9.622
9.731
9.412
9.622
524,959
-0.06(-0.60%)
Jul 29, 2010
9.708
9.821
9.482
9.681
275,189
+0.04(+0.44%)
Jul 28, 2010
9.638
9.863
9.607
9.638
3,429
-0.12(-1.28%)
Jul 27, 2010
9.844
9.887
9.719
9.762
473,228
+0.01(+0.08%)
Jul 26, 2010
9.642
9.762
9.556
9.754
748,708
+0.18(+1.87%)
Jul 23, 2010
9.428
9.599
9.377
9.575
819,923
+0.08(+0.86%)
Jul 22, 2010
9.463
9.649
9.408
9.494
742,067
+0.23(+2.44%)
Jul 21, 2010
9.587
9.587
9.256
9.268
1,085,054
-0.25(-2.58%)
Jul 20, 2010
9.412
9.583
9.283
9.513
790,414
-0.07(-0.73%)
Jul 19, 2010
9.638
9.665
9.369
9.583
770,512
-0.01(-0.12%)
Jul 16, 2010
9.595
9.930
9.540
9.595
1,303,577
-0.28(-2.88%)
Jul 15, 2010
9.949
10.06
9.716
9.879
484,591
-0.02(-0.16%)
Jul 14, 2010
9.836
9.937
9.790
9.895
408,601
-0.02(-0.20%)
Jul 13, 2010
9.914
9.969
9.591
9.914
8,388
+0.42(+4.47%)
Jul 12, 2010
9.544
9.544
9.241
9.490
436,907
-0.07(-0.69%)
Jul 09, 2010
9.556
9.614
9.389
9.556
334,444
+0.06(+0.61%)
Jul 08, 2010
9.498
9.501
9.221
9.498
2,548
+0.21(+2.26%)
Jul 07, 2010
9.163
9.287
9.093
9.287
670,662
+0.14(+1.53%)
Jul 06, 2010
9.147
9.626
9.112
9.147
4,719
-0.21(-2.25%)
Jul 02, 2010
9.357
9.595
9.304
9.357
289,116
-0.17(-1.76%)
Jul 01, 2010
9.529
9.634
9.377
9.525
817,988
-0.05(-0.53%)
Jun 30, 2010
9.575
9.673
9.381
9.575
9,343
+0.17(+1.82%)
Jun 29, 2010
9.404
9.525
9.330
9.404
513
-0.23(-2.38%)
Jun 25, 2010
9.634
9.661
9.311
9.634
886,146
+0.30(+3.21%)
Jun 24, 2010
9.334
9.634
9.322
9.334
498
-0.34(-3.54%)
Jun 23, 2010
9.747
9.902
9.577
9.677
536,703
-0.12(-1.19%)
Jun 22, 2010
9.793
10.16
9.770
9.793
2,445
-0.15(-1.49%)
Jun 21, 2010
10.15
10.24
9.856
9.941
355,352
-0.00(-0.04%)
Jun 18, 2010
9.945
10.17
9.863
9.945
807,082
-0.16(-1.58%)
Jun 17, 2010
10.10
10.24
9.902
10.10
204,043
-0.04(-0.35%)
Jun 16, 2010
10.08
10.22
10.03
10.14
321,409
-0.03(-0.27%)
Jun 15, 2010
10.17
10.21
9.953
10.17
4,251
+0.21(+2.07%)
Jun 14, 2010
10.18
10.31
9.914
9.961
343,310
-0.07(-0.70%)
Jun 11, 2010
9.809
10.05
9.805
10.03
255,060
+0.05(+0.55%)
Jun 10, 2010
9.976
9.980
9.692
9.976
3,951
+0.45(+4.70%)
Jun 09, 2010
9.575
9.751
9.428
9.529
610,001
+0.02(+0.20%)
Jun 08, 2010
9.568
9.747
9.400
9.509
799,003
-0.05(-0.53%)
Jun 07, 2010
9.852
9.856
9.540
9.560
435,884
-0.20(-2.03%)
Jun 04, 2010
9.758
10.40
9.739
9.758
606,738
-0.88(-8.27%)
Jun 03, 2010
10.64
10.65
10.31
10.64
676,157
+0.33(+3.25%)
Jun 02, 2010
10.30
10.31
9.856
10.30
373,225
+0.42(+4.25%)
Jun 01, 2010
9.883
10.32
9.883
9.883
3,447
-0.44(-4.22%)
May 28, 2010
10.32
10.74
10.28
10.32
462,402
-0.41(-3.84%)
May 27, 2010
10.23
10.74
10.17
10.73
510,519
+0.79(+7.91%)
May 26, 2010
9.945
10.21
9.883
9.945
3,471
-0.04(-0.43%)
May 25, 2010
9.588
10.02
9.538
9.988
435,065
+0.01(+0.12%)
May 24, 2010
10.13
10.31
9.961
9.976
378,495
-0.23(-2.28%)
May 21, 2010
9.794
10.27
9.751
10.21
536,167
+0.13(+1.31%)
May 20, 2010
10.24
10.45
10.05
10.08
586,791
-0.72(-6.68%)
May 19, 2010
10.91
11.02
10.64
10.80
386,655
-0.17(-1.59%)
May 18, 2010
11.33
11.41
10.95
10.97
545,586
-0.25(-2.25%)
May 17, 2010
11.33
11.45
10.90
11.22
473,479
-0.02(-0.17%)
May 14, 2010
11.24
11.48
11.07
11.24
562,833
-0.31(-2.72%)
May 13, 2010
11.43
11.66
11.40
11.56
447,884
+0.05(+0.44%)
May 12, 2010
11.10
11.52
11.05
11.51
496,503
+0.41(+3.70%)
May 11, 2010
11.09
11.24
11.06
11.10
514,485
+0.11(+1.02%)
May 10, 2010
10.88
11.02
10.83
10.98
639,351
+0.52(+4.93%)
May 07, 2010
10.73
10.73
10.07
10.47
1,152,397
-0.28(-2.56%)
May 06, 2010
11.40
11.48
10.32
10.74
745,856
-0.68(-5.94%)
May 05, 2010
11.45
11.56
11.40
11.42
589,192
-0.09(-0.81%)
May 04, 2010
11.59
11.61
11.44
11.52
527,718
-0.31(-2.59%)
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
.