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
)
59.22
-0.28 (-0.47%)
Streaming Delayed Price
Updated: 1:56 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 (%)
Feb 27, 2009
6.768
7.262
6.768
6.976
0
+0.06(+0.84%)
Feb 26, 2009
7.131
7.150
6.856
6.918
598,857
-0.12(-1.65%)
Feb 25, 2009
7.331
7.331
6.903
7.034
623,659
-0.39(-5.25%)
Feb 24, 2009
7.242
7.540
7.033
7.424
701,305
+0.32(+4.57%)
Feb 23, 2009
7.822
7.891
7.038
7.100
800,847
-0.68(-8.69%)
Feb 20, 2009
7.876
7.914
7.439
7.775
0
-0.24(-2.94%)
Feb 19, 2009
7.953
8.293
7.953
8.011
581,184
+0.15(+1.92%)
Feb 18, 2009
8.107
8.196
7.802
7.860
794,923
-0.22(-2.68%)
Feb 17, 2009
8.293
8.300
7.907
8.076
805,771
-0.19(-2.24%)
Feb 13, 2009
8.474
8.655
8.211
8.262
0
-0.17(-2.01%)
Feb 12, 2009
8.181
8.439
7.914
8.432
658,172
+0.12(+1.39%)
Feb 11, 2009
8.354
8.590
8.183
8.316
579,529
+0.04(+0.47%)
Feb 10, 2009
9.096
9.312
8.165
8.277
934,067
-0.96(-10.41%)
Feb 09, 2009
9.165
9.397
9.084
9.238
827,314
+0.02(+0.17%)
Feb 06, 2009
7.953
9.242
7.953
9.223
1,477,594
+1.25(+15.69%)
Feb 05, 2009
7.883
8.223
7.652
7.972
540,167
-0.11(-1.34%)
Feb 04, 2009
8.204
8.408
7.999
8.080
611,317
-0.10(-1.18%)
Feb 03, 2009
8.011
8.246
7.856
8.177
590,576
+0.28(+3.52%)
Feb 02, 2009
7.667
7.945
7.459
7.899
729,796
+0.13(+1.69%)
Jan 30, 2009
8.235
8.266
7.667
7.768
0
-0.32(-4.01%)
Jan 29, 2009
8.377
8.420
8.042
8.092
463,687
-0.44(-5.12%)
Jan 28, 2009
8.362
8.605
8.308
8.528
564,472
+0.30(+3.71%)
Jan 27, 2009
8.123
8.397
8.073
8.223
433,497
+0.16(+1.96%)
Jan 26, 2009
8.092
8.366
7.937
8.065
606,289
-0.03(-0.43%)
Jan 23, 2009
7.860
8.165
7.663
8.100
1,420,953
+0.01(+0.14%)
Jan 22, 2009
8.165
8.316
7.856
8.088
710,793
-0.27(-3.23%)
Jan 21, 2009
8.204
8.397
7.984
8.358
1,181,290
+0.30(+3.79%)
Jan 20, 2009
8.837
8.906
7.999
8.053
1,278,755
-0.90(-10.09%)
Jan 16, 2009
9.007
9.115
8.489
8.957
0
-0.03(-0.34%)
Jan 15, 2009
8.698
9.061
8.323
8.987
708,087
+0.27(+3.10%)
Jan 14, 2009
8.713
8.922
8.578
8.717
1,012,682
-0.16(-1.83%)
Jan 13, 2009
8.702
8.930
8.594
8.879
692,421
+0.17(+1.91%)
Jan 12, 2009
8.833
8.910
8.617
8.713
717,396
-0.16(-1.83%)
Jan 09, 2009
9.478
9.478
8.814
8.876
761,905
-0.69(-7.22%)
Jan 08, 2009
9.308
9.655
9.192
9.567
717,694
+0.23(+2.48%)
Jan 07, 2009
9.540
9.632
9.169
9.335
886,777
-0.42(-4.35%)
Jan 06, 2009
9.775
10.14
9.663
9.760
944,231
+0.06(+0.64%)
Jan 05, 2009
9.682
9.945
9.439
9.698
612,648
+0.00(+0.04%)
Jan 02, 2009
9.713
9.806
9.532
9.694
0
+0.01(+0.12%)
Jan 01, 2009
8.837
9.856
8.837
9.682
0
+0.00(+0.00%)
Dec 31, 2008
8.837
9.856
8.837
9.682
569,634
+0.65(+7.23%)
Dec 30, 2008
8.856
9.042
8.713
9.030
759,105
+0.26(+2.95%)
Dec 29, 2008
8.821
8.960
8.628
8.771
636,481
-0.03(-0.39%)
Dec 26, 2008
8.574
8.868
8.551
8.806
0
+0.27(+3.21%)
Dec 24, 2008
8.432
8.686
8.358
8.532
313,850
+0.08(+1.01%)
Dec 23, 2008
8.370
8.648
8.285
8.447
1,099,451
+0.21(+2.53%)
Dec 22, 2008
8.416
8.455
7.937
8.239
850,733
-0.15(-1.75%)
Dec 19, 2008
8.447
8.821
8.358
8.385
1,793,986
+0.05(+0.60%)
Dec 18, 2008
8.821
8.964
8.181
8.335
412,713
-0.46(-5.27%)
Dec 17, 2008
8.470
9.007
8.389
8.798
499,549
+0.20(+2.29%)
Dec 16, 2008
8.107
8.625
8.007
8.601
576,094
+0.58(+7.22%)
Dec 15, 2008
8.370
8.466
7.775
8.022
413,360
-0.29(-3.48%)
Dec 12, 2008
7.466
8.385
7.466
8.312
0
+0.43(+5.44%)
Dec 11, 2008
8.613
8.721
7.642
7.883
691,146
-0.82(-9.41%)
Dec 10, 2008
8.532
8.868
8.358
8.702
471,662
+0.51(+6.22%)
Dec 09, 2008
8.320
8.671
8.111
8.192
769,207
-0.25(-3.02%)
Dec 08, 2008
8.258
8.686
8.034
8.447
844,270
+0.44(+5.55%)
Dec 05, 2008
7.354
8.015
7.134
8.003
0
+0.54(+7.24%)
Dec 04, 2008
7.814
8.119
7.227
7.463
934,707
-0.46(-5.75%)
Dec 03, 2008
7.710
8.188
7.567
7.918
1,074,709
-0.01(-0.15%)
Dec 02, 2008
8.011
8.038
7.621
7.930
1,415,265
+0.01(+0.15%)
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
.