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
)
59.26
-0.24 (-0.40%)
Streaming Delayed Price
Updated: 1:59 PM EDT, May 15, 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
10.32
10.74
10.28
10.32
462,386
-0.41(-3.84%)
May 27, 2010
10.23
10.74
10.17
10.73
510,500
+0.79(+7.91%)
May 26, 2010
9.946
10.21
9.884
9.946
3,471
-0.04(-0.43%)
May 25, 2010
9.589
10.02
9.538
9.988
435,050
+0.01(+0.12%)
May 24, 2010
10.13
10.31
9.962
9.977
378,481
-0.23(-2.28%)
May 21, 2010
9.794
10.28
9.752
10.21
536,148
+0.13(+1.31%)
May 20, 2010
10.24
10.45
10.05
10.08
586,770
-0.72(-6.68%)
May 19, 2010
10.91
11.02
10.64
10.80
386,641
-0.17(-1.59%)
May 18, 2010
11.33
11.41
10.95
10.97
545,567
-0.25(-2.24%)
May 17, 2010
11.33
11.45
10.90
11.23
473,462
-0.02(-0.17%)
May 14, 2010
11.24
11.48
11.07
11.24
562,813
-0.31(-2.72%)
May 13, 2010
11.43
11.66
11.40
11.56
447,868
+0.05(+0.44%)
May 12, 2010
11.10
11.52
11.05
11.51
496,485
+0.41(+3.70%)
May 11, 2010
11.09
11.24
11.06
11.10
514,466
+0.11(+1.02%)
May 10, 2010
10.88
11.02
10.83
10.98
639,328
+0.52(+4.93%)
May 07, 2010
10.73
10.73
10.07
10.47
1,152,355
-0.28(-2.56%)
May 06, 2010
11.40
11.48
10.32
10.74
745,829
-0.68(-5.94%)
May 05, 2010
11.45
11.56
11.40
11.42
589,171
-0.09(-0.81%)
May 04, 2010
11.59
11.61
11.44
11.52
527,699
-0.31(-2.59%)
May 03, 2010
11.60
11.84
11.51
11.82
450,906
+0.33(+2.83%)
Apr 30, 2010
12.02
12.10
11.49
11.50
692,275
-0.50(-4.14%)
Apr 29, 2010
11.62
12.01
11.54
11.99
598,133
+0.46(+3.97%)
Apr 28, 2010
11.44
11.59
11.40
11.54
478,311
+0.17(+1.54%)
Apr 27, 2010
11.81
11.82
11.35
11.36
697,764
-0.54(-4.53%)
Apr 26, 2010
11.70
12.04
11.67
11.90
512,514
+0.19(+1.59%)
Apr 23, 2010
11.55
11.73
11.42
11.71
512,854
+0.19(+1.62%)
Apr 22, 2010
11.07
11.58
11.03
11.53
955,139
+0.35(+3.12%)
Apr 21, 2010
11.11
11.18
10.98
11.18
433,294
+0.06(+0.52%)
Apr 20, 2010
10.95
11.24
10.83
11.12
704,652
+0.33(+3.09%)
Apr 19, 2010
10.81
10.88
10.57
10.79
358,857
-0.10(-0.93%)
Apr 16, 2010
10.94
11.02
10.76
10.89
320,979
-0.09(-0.81%)
Apr 15, 2010
11.00
11.09
10.95
10.98
286,397
-0.07(-0.67%)
Apr 14, 2010
10.95
11.05
10.86
11.05
260,317
+0.15(+1.35%)
Apr 13, 2010
10.88
10.92
10.79
10.90
260,697
-0.03(-0.25%)
Apr 12, 2010
10.75
10.98
10.72
10.93
846,665
+0.21(+1.99%)
Apr 09, 2010
10.63
10.72
10.60
10.72
324,440
+0.08(+0.73%)
Apr 08, 2010
10.71
10.76
10.60
10.64
486,504
-0.14(-1.33%)
Apr 07, 2010
10.83
10.90
10.69
10.78
311,068
-0.11(-1.00%)
Apr 06, 2010
10.69
10.92
10.69
10.89
479,391
+0.17(+1.63%)
Apr 05, 2010
10.60
10.79
10.50
10.72
371,482
+0.15(+1.39%)
Apr 01, 2010
10.45
10.57
10.57
10.57
877,904
+0.18(+1.75%)
Mar 31, 2010
10.34
10.50
10.31
10.39
1,157,052
-0.02(-0.15%)
Mar 30, 2010
10.28
10.44
10.20
10.40
464,412
+0.14(+1.40%)
Mar 29, 2010
10.12
10.27
10.09
10.26
455,303
+0.19(+1.93%)
Mar 26, 2010
9.977
10.19
9.938
10.07
361,220
+0.16(+1.61%)
Mar 25, 2010
10.11
10.20
9.903
9.907
317,459
-0.13(-1.31%)
Mar 24, 2010
10.08
10.14
10.03
10.04
430,302
-0.08(-0.80%)
Mar 23, 2010
9.663
10.12
9.584
10.12
947,709
+0.43(+4.44%)
Mar 22, 2010
9.628
9.725
9.616
9.690
310,720
+0.00(+0.04%)
Mar 19, 2010
9.678
9.732
9.554
9.686
745,037
+0.03(+0.36%)
Mar 18, 2010
9.709
9.736
9.631
9.651
450,070
-0.07(-0.72%)
Mar 17, 2010
9.694
9.802
9.678
9.721
274,376
+0.03(+0.28%)
Mar 16, 2010
9.721
9.798
9.573
9.694
190,887
-0.02(-0.16%)
Mar 15, 2010
9.600
9.725
9.566
9.709
303,364
-0.03(-0.32%)
Mar 12, 2010
9.798
9.821
9.690
9.740
285,938
-0.03(-0.36%)
Mar 11, 2010
9.697
9.790
9.678
9.775
452,799
-0.00(-0.04%)
Mar 10, 2010
9.666
9.864
9.659
9.779
448,402
+0.08(+0.84%)
Mar 09, 2010
9.581
9.783
9.581
9.697
488,800
+0.04(+0.44%)
Mar 08, 2010
9.589
9.682
9.542
9.655
427,764
+0.03(+0.36%)
Mar 05, 2010
9.352
9.620
9.310
9.620
365,024
+0.29(+3.16%)
Mar 04, 2010
9.279
9.352
9.240
9.325
253,452
+0.04(+0.46%)
Mar 03, 2010
9.255
9.379
9.252
9.283
231,641
+0.03(+0.38%)
Mar 02, 2010
9.089
9.325
9.054
9.248
578,019
+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
.