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 (%)
Feb 26, 2010
8.860
8.860
8.623
8.678
611,046
-0.15(-1.67%)
Feb 25, 2010
8.856
8.883
8.674
8.825
895,548
-0.15(-1.68%)
Feb 24, 2010
8.914
9.046
8.860
8.976
329,079
+0.07(+0.74%)
Feb 23, 2010
9.026
9.073
8.822
8.911
434,932
-0.14(-1.49%)
Feb 22, 2010
9.092
9.142
8.992
9.046
247,680
+0.00(+0.04%)
Feb 19, 2010
8.992
9.096
8.953
9.042
523,648
+0.05(+0.56%)
Feb 18, 2010
8.941
8.992
8.864
8.992
355,745
+0.04(+0.47%)
Feb 17, 2010
9.084
9.084
8.891
8.949
384,887
-0.07(-0.81%)
Feb 16, 2010
9.026
9.061
8.899
9.023
500,611
+0.09(+1.04%)
Feb 12, 2010
8.802
8.930
8.930
8.930
1,559,806
+0.18(+2.07%)
Feb 11, 2010
8.540
8.756
8.455
8.748
416,311
+0.17(+1.98%)
Feb 10, 2010
8.598
8.629
8.447
8.579
432,396
-0.07(-0.85%)
Feb 09, 2010
8.648
8.737
8.494
8.652
733,963
+0.09(+1.08%)
Feb 08, 2010
8.725
8.725
8.540
8.559
517,227
-0.20(-2.25%)
Feb 05, 2010
8.872
8.903
8.586
8.756
654,582
-0.12(-1.35%)
Feb 04, 2010
9.127
9.181
8.864
8.876
604,351
-0.33(-3.57%)
Feb 03, 2010
9.470
9.497
9.111
9.204
816,745
-0.33(-3.44%)
Feb 02, 2010
9.594
9.602
9.436
9.532
420,461
+0.01(+0.10%)
Feb 01, 2010
9.524
9.613
9.440
9.523
423,401
+0.03(+0.31%)
Jan 29, 2010
9.447
9.586
9.370
9.494
866,813
+0.11(+1.19%)
Jan 28, 2010
9.532
9.571
9.320
9.382
414,638
-0.12(-1.22%)
Jan 27, 2010
9.362
9.536
9.266
9.497
390,933
+0.10(+1.11%)
Jan 26, 2010
9.412
9.509
9.324
9.393
292,957
-0.08(-0.90%)
Jan 25, 2010
9.497
9.517
9.316
9.478
362,404
+0.05(+0.53%)
Jan 22, 2010
9.571
9.675
9.409
9.428
284,054
-0.16(-1.69%)
Jan 21, 2010
9.799
9.880
9.513
9.590
477,579
-0.16(-1.66%)
Jan 20, 2010
9.829
9.837
9.675
9.752
369,051
-0.19(-1.94%)
Jan 19, 2010
9.856
10.01
9.799
9.945
289,571
+0.10(+1.02%)
Jan 15, 2010
10.06
9.845
9.845
9.845
799,847
-0.18(-1.81%)
Jan 14, 2010
9.961
10.06
9.922
10.03
135,222
+0.01(+0.08%)
Jan 13, 2010
9.945
10.05
9.822
10.02
158,394
+0.10(+0.97%)
Jan 12, 2010
10.05
10.11
9.841
9.922
273,986
-0.24(-2.39%)
Jan 11, 2010
10.26
10.28
10.10
10.17
182,055
-0.06(-0.57%)
Jan 08, 2010
10.10
10.23
10.09
10.22
162,424
+0.08(+0.76%)
Jan 07, 2010
10.04
10.17
9.918
10.15
424,864
+0.13(+1.31%)
Jan 06, 2010
10.01
10.17
9.965
10.01
467,488
+0.01(+0.12%)
Jan 05, 2010
9.814
10.05
9.660
10.00
565,860
+0.19(+1.89%)
Jan 04, 2010
9.752
9.826
9.671
9.818
252,943
+0.23(+2.38%)
Dec 31, 2009
9.698
9.590
9.590
9.590
384,382
-0.14(-1.43%)
Dec 30, 2009
9.633
9.768
9.617
9.729
138,279
+0.02(+0.20%)
Dec 29, 2009
9.760
9.795
9.663
9.710
152,129
-0.00(-0.04%)
Dec 28, 2009
9.853
9.876
9.606
9.714
158,047
-0.13(-1.29%)
Dec 24, 2009
9.768
9.841
9.768
9.841
28,901
+0.09(+0.91%)
Dec 23, 2009
9.702
9.849
9.555
9.752
192,271
+0.09(+0.92%)
Dec 22, 2009
9.582
9.741
9.571
9.663
222,620
+0.08(+0.81%)
Dec 21, 2009
9.586
9.652
9.517
9.586
216,660
+0.03(+0.36%)
Dec 18, 2009
9.432
9.629
9.266
9.551
1,984,331
+0.23(+2.49%)
Dec 17, 2009
9.420
9.440
9.088
9.320
431,184
-0.06(-0.62%)
Dec 16, 2009
9.548
9.648
9.301
9.378
390,904
-0.09(-0.98%)
Dec 15, 2009
9.675
9.717
9.455
9.470
542,502
-0.20(-2.11%)
Dec 14, 2009
9.440
9.687
9.316
9.675
282,067
+0.31(+3.30%)
Dec 11, 2009
9.331
9.488
9.207
9.366
162,121
+0.07(+0.71%)
Dec 10, 2009
9.416
9.563
9.227
9.301
199,925
-0.09(-0.95%)
Dec 09, 2009
9.331
9.416
9.162
9.389
235,690
+0.09(+1.00%)
Dec 08, 2009
9.328
9.420
9.154
9.297
185,770
-0.13(-1.39%)
Dec 07, 2009
9.293
9.478
9.204
9.428
600,631
+0.11(+1.16%)
Dec 04, 2009
9.293
9.428
9.046
9.320
412,773
+0.24(+2.68%)
Dec 03, 2009
9.301
9.378
9.069
9.077
280,956
-0.16(-1.76%)
Dec 02, 2009
9.150
9.405
9.088
9.239
298,044
+0.08(+0.84%)
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
.