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
-0.76 (-1.30%)
Official Closing Price
Updated: 4:10 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 (%)
Sep 30, 2002
9.902
10.08
9.652
9.999
270,683
+0.15(+1.53%)
Sep 27, 2002
10.10
10.10
9.814
9.848
303,838
-0.29(-2.82%)
Sep 26, 2002
9.902
10.19
9.891
10.13
253,846
+0.19(+1.86%)
Sep 25, 2002
9.872
10.01
9.845
9.949
322,229
+0.08(+0.82%)
Sep 24, 2002
10.04
10.09
9.829
9.868
51,805
-0.25(-2.44%)
Sep 23, 2002
10.20
10.23
10.05
10.11
339,066
-0.09(-0.87%)
Sep 20, 2002
10.17
10.27
10.04
10.20
342,692
+0.11(+1.07%)
Sep 19, 2002
10.27
10.28
10.10
10.10
229,498
-0.20(-1.91%)
Sep 18, 2002
10.31
10.36
10.22
10.29
277,159
-0.02(-0.19%)
Sep 17, 2002
10.32
10.36
10.15
10.31
266,279
+0.00(+0.00%)
Sep 16, 2002
10.38
10.38
10.27
10.31
147,386
-0.07(-0.71%)
Sep 13, 2002
10.38
10.40
10.23
10.38
266,538
-0.00(-0.04%)
Sep 12, 2002
10.43
10.48
10.38
10.39
324,302
-0.04(-0.37%)
Sep 11, 2002
10.46
10.50
10.42
10.43
199,969
+0.04(+0.41%)
Sep 10, 2002
10.31
10.38
10.18
10.38
359,788
+0.10(+0.94%)
Sep 09, 2002
10.18
10.34
10.10
10.29
205,408
+0.11(+1.10%)
Sep 06, 2002
10.04
10.22
10.04
10.18
217,064
+0.14(+1.38%)
Sep 05, 2002
10.21
10.22
9.984
10.04
751,178
-0.19(-1.81%)
Sep 04, 2002
10.01
10.22
9.937
10.22
225,871
+0.22(+2.16%)
Sep 03, 2002
10.31
10.31
9.999
10.01
349,427
-0.34(-3.28%)
Aug 30, 2002
10.35
10.60
10.35
10.35
200,487
-0.05(-0.45%)
Aug 29, 2002
10.38
10.53
10.13
10.39
297,881
+0.00(+0.00%)
Aug 28, 2002
10.58
10.58
10.37
10.39
591,877
-0.15(-1.43%)
Aug 27, 2002
10.66
10.69
10.54
10.54
181,060
+0.01(+0.11%)
Aug 26, 2002
10.43
10.56
10.31
10.53
148,422
+0.11(+1.04%)
Aug 23, 2002
10.68
10.71
10.42
10.42
170,439
-0.27(-2.53%)
Aug 22, 2002
10.54
10.69
10.50
10.69
268,093
+0.15(+1.47%)
Aug 21, 2002
10.38
10.54
10.35
10.54
588,250
+0.15(+1.49%)
Aug 20, 2002
10.52
10.69
10.37
10.38
346,060
+0.07(+0.71%)
Aug 16, 2002
10.28
10.37
10.15
10.31
278,713
+0.04(+0.38%)
Aug 15, 2002
10.02
10.35
10.02
10.27
263,948
+0.25(+2.50%)
Aug 14, 2002
10.08
10.10
9.845
10.02
396,052
-0.13(-1.29%)
Aug 13, 2002
10.08
10.31
10.08
10.15
409,003
+0.07(+0.65%)
Aug 12, 2002
9.949
10.13
9.864
10.09
421,437
+0.21(+2.11%)
Aug 07, 2002
9.806
9.883
9.458
9.879
316,013
+0.20(+2.03%)
Aug 06, 2002
9.323
9.725
9.308
9.682
226,907
+0.48(+5.20%)
Aug 05, 2002
9.690
9.709
9.196
9.204
272,496
-0.31(-3.29%)
Aug 02, 2002
9.953
9.953
9.501
9.516
154,898
-0.44(-4.38%)
Aug 01, 2002
9.964
10.06
9.833
9.953
234,937
-0.01(-0.08%)
Jul 31, 2002
10.22
10.22
9.956
9.960
295,031
-0.27(-2.68%)
Jul 30, 2002
10.33
10.33
9.999
10.23
345,801
-0.05(-0.53%)
Jul 29, 2002
9.690
10.29
9.690
10.29
324,820
+0.66(+6.81%)
Jul 26, 2002
9.574
9.632
9.362
9.632
255,141
+0.02(+0.24%)
Jul 25, 2002
9.652
9.864
9.455
9.609
320,157
-0.05(-0.56%)
Jul 24, 2002
9.265
9.679
9.115
9.663
540,589
+0.35(+3.73%)
Jul 23, 2002
9.748
9.825
9.265
9.316
495,000
-0.30(-3.13%)
Jul 22, 2002
10.08
10.15
9.451
9.617
482,308
-0.46(-4.60%)
Jul 19, 2002
10.52
10.52
10.04
10.08
398,642
-0.73(-6.72%)
Jul 17, 2002
10.94
11.18
10.77
10.81
683,831
-0.67(-5.82%)
Jul 12, 2002
11.39
11.71
11.39
11.47
338,030
+0.17(+1.50%)
Jul 11, 2002
11.76
11.76
11.24
11.30
354,608
-0.47(-4.00%)
Jul 10, 2002
11.90
11.93
11.71
11.77
419,106
-0.12(-0.97%)
Jul 09, 2002
11.99
11.99
11.89
11.89
159,819
-0.10(-0.81%)
Jul 08, 2002
11.92
11.99
11.92
11.99
158,265
+0.07(+0.55%)
Jul 05, 2002
11.68
11.97
11.68
11.92
170,698
+0.24(+2.08%)
Jul 04, 2002
11.96
11.97
11.58
11.68
320,675
+0.00(+0.00%)
Jul 03, 2002
11.96
11.97
11.58
11.68
320,675
-0.29(-2.39%)
Jul 02, 2002
12.16
12.17
11.62
11.96
498,886
-0.24(-1.93%)
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
.