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 (%)
Sep 30, 2009
9.490
9.490
9.117
9.183
540,236
-0.27(-2.89%)
Sep 29, 2009
9.583
9.640
9.440
9.456
249,009
-0.17(-1.72%)
Sep 28, 2009
9.444
9.714
9.387
9.621
215,374
+0.21(+2.21%)
Sep 25, 2009
9.502
9.594
9.371
9.414
188,538
-0.15(-1.57%)
Sep 24, 2009
9.756
9.779
9.456
9.564
404,503
-0.16(-1.66%)
Sep 23, 2009
9.744
9.856
9.617
9.725
342,423
-0.03(-0.28%)
Sep 22, 2009
9.760
9.794
9.614
9.752
315,887
+0.11(+1.16%)
Sep 21, 2009
9.510
9.744
9.510
9.640
431,602
-0.02(-0.24%)
Sep 18, 2009
9.810
9.925
9.652
9.664
949,465
-0.17(-1.72%)
Sep 17, 2009
9.764
9.925
9.729
9.833
380,624
+0.18(+1.83%)
Sep 16, 2009
9.617
9.764
9.575
9.656
304,294
+0.06(+0.60%)
Sep 15, 2009
9.437
9.606
9.437
9.598
445,790
+0.13(+1.42%)
Sep 14, 2009
9.437
9.556
9.390
9.464
462,138
-0.08(-0.85%)
Sep 11, 2009
9.514
9.625
9.402
9.544
192,070
+0.02(+0.20%)
Sep 10, 2009
9.325
9.552
9.260
9.525
277,699
+0.16(+1.73%)
Sep 09, 2009
9.217
9.406
9.175
9.364
303,540
+0.12(+1.25%)
Sep 08, 2009
9.402
9.421
9.225
9.248
400,107
-0.09(-0.95%)
Sep 04, 2009
9.252
9.356
9.140
9.337
402,636
+0.08(+0.91%)
Sep 03, 2009
9.102
9.260
9.044
9.252
385,914
+0.16(+1.78%)
Sep 02, 2009
9.052
9.133
8.987
9.090
889,558
-0.03(-0.30%)
Sep 01, 2009
9.210
9.321
9.052
9.117
716,593
-0.19(-2.03%)
Aug 31, 2009
9.221
9.379
9.217
9.306
617,705
-0.04(-0.45%)
Aug 28, 2009
9.487
9.487
9.275
9.348
304,252
-0.07(-0.78%)
Aug 27, 2009
9.456
9.467
9.240
9.421
262,516
+0.00(+0.04%)
Aug 26, 2009
9.406
9.525
9.325
9.417
235,947
-0.02(-0.20%)
Aug 25, 2009
9.498
9.510
9.371
9.437
288,637
+0.02(+0.25%)
Aug 24, 2009
9.494
9.544
9.379
9.414
193,700
-0.03(-0.29%)
Aug 21, 2009
9.367
9.487
9.310
9.440
661,430
+0.13(+1.40%)
Aug 20, 2009
9.117
9.340
9.117
9.310
416,554
+0.19(+2.11%)
Aug 19, 2009
8.879
9.144
8.763
9.117
371,848
+0.08(+0.94%)
Aug 18, 2009
8.825
9.071
8.770
9.033
287,353
+0.24(+2.71%)
Aug 17, 2009
9.021
9.021
8.767
8.794
330,949
-0.41(-4.47%)
Aug 14, 2009
9.602
9.602
9.052
9.206
322,732
-0.39(-4.05%)
Aug 13, 2009
9.540
9.614
9.298
9.594
981,662
+0.14(+1.51%)
Aug 12, 2009
9.406
9.614
9.348
9.452
2,093,621
+0.07(+0.78%)
Aug 11, 2009
9.460
9.529
9.354
9.379
466,297
-0.16(-1.69%)
Aug 10, 2009
9.506
9.594
9.431
9.540
179,408
-0.07(-0.68%)
Aug 07, 2009
9.617
9.741
9.479
9.606
800,763
+0.17(+1.75%)
Aug 06, 2009
9.460
9.537
9.317
9.440
349,173
+0.00(+0.00%)
Aug 05, 2009
9.629
9.694
9.317
9.440
337,900
-0.18(-1.92%)
Aug 04, 2009
9.394
9.667
9.383
9.625
278,578
+0.13(+1.42%)
Aug 03, 2009
9.233
9.540
9.217
9.490
452,283
+0.35(+3.83%)
Jul 31, 2009
9.263
9.306
9.110
9.140
508,824
-0.19(-2.02%)
Jul 30, 2009
9.248
9.537
9.175
9.329
284,190
+0.20(+2.19%)
Jul 29, 2009
9.090
9.252
9.079
9.129
301,671
-0.08(-0.84%)
Jul 28, 2009
9.063
9.233
9.060
9.206
567,338
+0.05(+0.55%)
Jul 27, 2009
9.160
9.252
9.067
9.156
359,283
+0.06(+0.68%)
Jul 24, 2009
9.067
9.206
9.033
9.094
2,188
-0.08(-0.88%)
Jul 23, 2009
8.544
9.198
8.544
9.175
615,336
+0.63(+7.38%)
Jul 22, 2009
8.244
8.571
8.182
8.544
949,870
+0.22(+2.63%)
Jul 21, 2009
8.386
8.456
8.209
8.325
891,175
+0.07(+0.79%)
Jul 20, 2009
8.352
8.421
8.190
8.259
429,585
-0.01(-0.14%)
Jul 17, 2009
8.610
8.629
8.259
8.271
362,943
-0.32(-3.72%)
Jul 16, 2009
8.340
8.633
8.229
8.590
305,225
+0.22(+2.67%)
Jul 15, 2009
8.079
8.490
8.079
8.367
810,654
+0.40(+5.07%)
Jul 14, 2009
7.886
8.056
7.844
7.963
296,742
+0.08(+0.98%)
Jul 13, 2009
7.644
7.963
7.632
7.886
453,253
+0.20(+2.55%)
Jul 10, 2009
7.548
7.709
7.525
7.690
289,412
+0.09(+1.16%)
Jul 09, 2009
7.759
7.759
7.575
7.602
337,156
-0.08(-1.00%)
Jul 08, 2009
7.640
7.763
7.552
7.679
607,972
+0.10(+1.27%)
Jul 07, 2009
7.767
7.805
7.582
7.582
254,587
-0.18(-2.38%)
Jul 06, 2009
7.863
7.886
7.594
7.767
343,699
-0.16(-1.99%)
Jul 02, 2009
8.032
8.032
7.782
7.925
401,199
-0.29(-3.56%)
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
.