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
)
73.66
+2.72 (+3.83%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2004
7.849
7.895
7.810
7.854
924,455
+0.01(+0.17%)
Jun 29, 2004
7.766
7.864
7.759
7.840
608,554
+0.09(+1.10%)
Jun 28, 2004
7.843
7.889
7.700
7.755
617,215
-0.07(-0.95%)
Jun 25, 2004
7.775
7.930
7.766
7.829
969,128
+0.00(+0.00%)
Jun 24, 2004
7.766
7.840
7.755
7.829
666,902
+0.07(+0.85%)
Jun 23, 2004
7.700
7.783
7.665
7.764
863,372
+0.09(+1.17%)
Jun 22, 2004
7.678
7.704
7.566
7.674
1,038,872
-0.04(-0.48%)
Jun 21, 2004
7.715
7.731
7.544
7.711
300,858
-0.00(-0.06%)
Jun 18, 2004
7.803
7.803
7.621
7.715
585,306
-0.09(-1.12%)
Jun 17, 2004
7.520
7.803
7.437
7.803
553,852
+0.27(+3.61%)
Jun 16, 2004
7.630
7.630
7.459
7.531
337,781
-0.03(-0.44%)
Jun 15, 2004
7.448
7.568
7.448
7.564
457,213
+0.14(+1.95%)
Jun 14, 2004
7.564
7.564
7.415
7.419
450,831
-0.14(-1.83%)
Jun 10, 2004
7.461
7.632
7.459
7.557
619,038
+0.10(+1.29%)
Jun 09, 2004
7.568
7.586
7.459
7.461
604,907
-0.11(-1.42%)
Jun 08, 2004
7.481
7.610
7.481
7.568
314,533
+0.04(+0.50%)
Jun 07, 2004
7.327
7.546
7.309
7.531
370,146
+0.27(+3.72%)
Jun 04, 2004
7.305
7.347
7.217
7.261
322,738
+0.06(+0.79%)
Jun 03, 2004
7.288
7.327
7.202
7.204
389,292
-0.11(-1.53%)
Jun 02, 2004
7.305
7.327
7.261
7.316
262,111
+0.02(+0.30%)
Jun 01, 2004
7.206
7.316
7.165
7.294
538,809
+0.12(+1.68%)
May 28, 2004
7.228
7.228
7.125
7.173
251,626
-0.05(-0.76%)
May 27, 2004
7.215
7.248
7.130
7.228
260,288
+0.02(+0.24%)
May 26, 2004
7.239
7.239
7.103
7.211
340,516
-0.03(-0.39%)
May 25, 2004
7.130
7.261
7.105
7.239
827,816
+0.11(+1.57%)
May 24, 2004
7.068
7.292
7.068
7.127
372,882
+0.15(+2.11%)
May 21, 2004
7.009
7.110
6.901
6.980
274,875
+0.02(+0.35%)
May 20, 2004
6.983
7.009
6.906
6.956
313,166
-0.03(-0.44%)
May 19, 2004
6.932
7.081
6.921
6.987
599,437
+0.10(+1.50%)
May 18, 2004
6.768
6.884
6.702
6.884
270,316
+0.14(+2.15%)
May 17, 2004
6.888
6.888
6.693
6.739
489,122
-0.20(-2.94%)
May 14, 2004
7.130
7.173
6.923
6.943
431,686
-0.21(-2.91%)
May 13, 2004
7.097
7.173
6.983
7.152
703,826
+0.05(+0.68%)
May 12, 2004
7.079
7.110
6.895
7.103
727,074
+0.01(+0.15%)
May 11, 2004
6.910
7.105
6.895
7.092
382,454
+0.21(+3.06%)
May 10, 2004
6.976
7.020
6.827
6.882
473,168
-0.13(-1.82%)
May 07, 2004
7.239
7.301
7.000
7.009
811,861
-0.28(-3.88%)
May 06, 2004
7.371
7.371
7.068
7.292
543,824
-0.08(-1.07%)
May 05, 2004
7.358
7.492
7.305
7.371
458,125
+0.03(+0.39%)
May 04, 2004
7.261
7.382
7.259
7.342
871,121
+0.07(+0.97%)
May 03, 2004
7.382
7.393
7.272
7.272
837,389
-0.09(-1.19%)
Apr 30, 2004
7.513
7.535
7.283
7.360
517,841
-0.14(-1.90%)
Apr 29, 2004
7.623
7.678
7.404
7.503
436,244
-0.12(-1.58%)
Apr 28, 2004
7.836
7.836
7.614
7.623
712,031
-0.25(-3.15%)
Apr 27, 2004
7.895
7.928
7.832
7.871
542,912
-0.02(-0.31%)
Apr 26, 2004
7.979
8.044
7.838
7.895
302,225
-0.07(-0.83%)
Apr 23, 2004
8.073
8.073
7.908
7.961
422,113
-0.14(-1.73%)
Apr 22, 2004
7.845
8.101
7.823
8.101
1,051,636
+0.25(+3.16%)
Apr 21, 2004
7.783
7.854
7.693
7.854
925,823
+0.08(+0.99%)
Apr 20, 2004
7.608
7.818
7.608
7.777
1,290,044
+0.15(+2.01%)
Apr 19, 2004
7.711
7.744
7.590
7.623
1,091,751
-0.11(-1.45%)
Apr 16, 2004
7.783
7.801
7.707
7.735
744,396
-0.05(-0.62%)
Apr 15, 2004
7.755
7.821
7.746
7.783
588,953
+0.02(+0.20%)
Apr 14, 2004
7.816
7.836
7.645
7.768
639,551
-0.05(-0.62%)
Apr 13, 2004
7.897
7.990
7.788
7.816
2,149,769
+0.10(+1.25%)
Apr 12, 2004
7.711
7.759
7.663
7.720
410,717
-0.00(-0.03%)
Apr 08, 2004
7.779
7.779
7.505
7.722
552,941
+0.01(+0.11%)
Apr 07, 2004
7.586
7.746
7.503
7.713
552,485
+0.15(+1.97%)
Apr 06, 2004
7.608
7.647
7.562
7.564
431,686
-0.06(-0.78%)
Apr 05, 2004
7.557
7.671
7.524
7.623
649,580
+0.08(+1.02%)
Apr 02, 2004
7.492
7.557
7.459
7.546
623,597
+0.09(+1.24%)
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
.