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 (%)
Sep 30, 2010
10.32
10.34
10.03
10.32
604,151
+0.10(+1.00%)
Sep 29, 2010
10.10
10.36
10.08
10.22
434,801
+0.05(+0.50%)
Sep 28, 2010
10.13
10.20
9.827
10.17
903
+0.09(+0.93%)
Sep 27, 2010
10.11
10.12
9.940
10.07
272,183
-0.02(-0.15%)
Sep 24, 2010
9.757
10.09
9.723
10.09
271,860
+0.49(+5.11%)
Sep 23, 2010
9.799
9.947
9.577
9.597
3,743
-0.32(-3.26%)
Sep 22, 2010
9.986
10.10
9.803
9.920
196,039
-0.09(-0.86%)
Sep 21, 2010
10.11
10.19
9.971
10.01
262,971
-0.13(-1.27%)
Sep 20, 2010
9.854
10.14
9.671
10.13
418,202
+0.29(+2.93%)
Sep 17, 2010
9.846
9.893
9.581
9.846
773,001
-0.02(-0.20%)
Sep 15, 2010
9.920
9.986
9.764
9.866
310,318
-0.10(-1.02%)
Sep 14, 2010
10.11
10.12
9.959
9.967
203,287
-0.15(-1.50%)
Sep 13, 2010
9.975
10.21
9.924
10.12
282,315
+0.27(+2.77%)
Sep 10, 2010
9.885
10.01
9.733
9.846
194,696
+0.00(+0.00%)
Sep 09, 2010
10.06
10.11
9.706
9.846
203,944
-0.06(-0.59%)
Sep 08, 2010
9.928
10.01
9.815
9.905
271,878
+0.04(+0.39%)
Sep 07, 2010
9.947
9.959
9.807
9.866
3,047
-0.11(-1.05%)
Sep 03, 2010
9.873
10.10
9.819
9.971
379,415
+0.22(+2.28%)
Sep 02, 2010
9.605
9.764
9.499
9.749
2,364
+0.14(+1.50%)
Sep 01, 2010
9.359
9.605
9.223
9.605
566,060
+0.42(+4.58%)
Aug 31, 2010
9.180
9.297
9.055
9.184
1,283
+0.03(+0.30%)
Aug 30, 2010
9.324
9.348
9.122
9.157
542,295
-0.21(-2.25%)
Aug 27, 2010
9.367
9.417
9.150
9.367
337,391
+0.16(+1.77%)
Aug 26, 2010
9.282
9.414
9.173
9.204
401,260
-0.06(-0.63%)
Aug 25, 2010
9.018
9.293
8.983
9.262
2,121
+0.18(+1.96%)
Aug 24, 2010
8.979
9.235
8.960
9.084
8,624
-0.04(-0.43%)
Aug 23, 2010
9.208
9.286
9.115
9.123
947,852
-0.04(-0.42%)
Aug 20, 2010
9.103
9.200
9.049
9.162
367,230
-0.02(-0.21%)
Aug 19, 2010
9.379
9.410
9.138
9.181
7,412
-0.26(-2.75%)
Aug 18, 2010
9.433
9.530
9.286
9.441
33,124
+0.02(+0.21%)
Aug 17, 2010
9.348
9.507
9.262
9.421
5,117
+0.21(+2.32%)
Aug 16, 2010
9.146
9.309
9.088
9.208
317,915
-0.03(-0.29%)
Aug 13, 2010
9.235
9.301
9.088
9.235
483,816
-0.10(-1.12%)
Aug 12, 2010
9.088
9.410
9.088
9.340
377,476
+0.05(+0.54%)
Aug 11, 2010
9.530
9.553
9.270
9.290
585,690
-0.52(-5.30%)
Aug 10, 2010
9.836
9.984
9.592
9.809
292,896
-0.19(-1.90%)
Aug 09, 2010
9.984
10.04
9.778
9.999
249,552
+0.12(+1.26%)
Aug 06, 2010
9.875
9.976
9.652
9.875
249,910
-0.12(-1.16%)
Aug 05, 2010
10.00
10.13
9.953
9.992
190,437
-0.12(-1.19%)
Aug 04, 2010
9.937
10.20
9.914
10.11
329,194
+0.21(+2.16%)
Aug 03, 2010
9.922
10.03
9.693
9.898
431,030
-0.05(-0.55%)
Aug 02, 2010
9.778
9.980
9.763
9.953
359,638
+0.36(+3.80%)
Jul 30, 2010
9.588
9.697
9.379
9.588
526,820
-0.06(-0.60%)
Jul 29, 2010
9.673
9.786
9.449
9.646
276,164
+0.04(+0.44%)
Jul 28, 2010
9.604
9.829
9.573
9.604
3,441
-0.12(-1.28%)
Jul 27, 2010
9.809
9.852
9.685
9.728
474,906
+0.01(+0.08%)
Jul 26, 2010
9.608
9.728
9.522
9.720
751,361
+0.18(+1.87%)
Jul 23, 2010
9.394
9.565
9.344
9.542
822,828
+0.08(+0.86%)
Jul 22, 2010
9.429
9.615
9.375
9.460
744,697
+0.22(+2.44%)
Jul 21, 2010
9.553
9.553
9.224
9.235
1,088,899
-0.24(-2.58%)
Jul 20, 2010
9.379
9.549
9.251
9.480
793,215
-0.07(-0.73%)
Jul 19, 2010
9.604
9.631
9.336
9.549
773,242
-0.01(-0.12%)
Jul 16, 2010
9.561
9.895
9.507
9.561
1,308,197
-0.28(-2.88%)
Jul 15, 2010
9.914
10.03
9.681
9.844
486,309
-0.02(-0.16%)
Jul 14, 2010
9.801
9.902
9.755
9.860
410,049
-0.02(-0.20%)
Jul 13, 2010
9.879
9.933
9.557
9.879
8,417
+0.42(+4.47%)
Jul 12, 2010
9.511
9.511
9.208
9.456
438,455
-0.07(-0.69%)
Jul 09, 2010
9.522
9.580
9.355
9.522
335,630
+0.06(+0.61%)
Jul 08, 2010
9.464
9.468
9.189
9.464
2,557
+0.21(+2.26%)
Jul 07, 2010
9.130
9.255
9.061
9.255
673,039
+0.14(+1.53%)
Jul 06, 2010
9.115
9.592
9.080
9.115
4,736
-0.21(-2.25%)
Jul 02, 2010
9.324
9.561
9.271
9.324
290,140
-0.17(-1.76%)
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
.