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: 7:00 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 (%)
Aug 31, 2009
9.254
9.412
9.250
9.339
615,501
-0.04(-0.45%)
Aug 28, 2009
9.521
9.521
9.308
9.382
303,167
-0.07(-0.78%)
Aug 27, 2009
9.490
9.501
9.274
9.455
261,579
+0.00(+0.04%)
Aug 26, 2009
9.440
9.559
9.358
9.451
235,105
-0.02(-0.20%)
Aug 25, 2009
9.532
9.544
9.405
9.470
287,608
+0.02(+0.25%)
Aug 24, 2009
9.528
9.578
9.412
9.447
193,009
-0.03(-0.29%)
Aug 21, 2009
9.401
9.521
9.343
9.474
659,071
+0.13(+1.41%)
Aug 20, 2009
9.150
9.374
9.150
9.343
415,068
+0.19(+2.11%)
Aug 19, 2009
8.911
9.177
8.795
9.150
370,522
+0.08(+0.94%)
Aug 18, 2009
8.857
9.104
8.802
9.065
286,328
+0.24(+2.71%)
Aug 17, 2009
9.053
9.053
8.799
8.826
329,768
-0.41(-4.47%)
Aug 14, 2009
9.636
9.636
9.084
9.239
321,581
-0.39(-4.05%)
Aug 13, 2009
9.575
9.648
9.331
9.629
978,160
+0.14(+1.51%)
Aug 12, 2009
9.440
9.648
9.382
9.486
2,086,153
+0.07(+0.78%)
Aug 11, 2009
9.494
9.563
9.387
9.412
464,634
-0.16(-1.69%)
Aug 10, 2009
9.540
9.629
9.465
9.575
178,769
-0.07(-0.68%)
Aug 07, 2009
9.652
9.775
9.513
9.640
797,907
+0.17(+1.75%)
Aug 06, 2009
9.494
9.571
9.351
9.474
347,928
+0.00(+0.00%)
Aug 05, 2009
9.663
9.729
9.351
9.474
336,694
-0.19(-1.92%)
Aug 04, 2009
9.428
9.702
9.416
9.660
277,584
+0.14(+1.42%)
Aug 03, 2009
9.266
9.575
9.250
9.524
450,670
+0.35(+3.83%)
Jul 31, 2009
9.297
9.339
9.142
9.173
507,009
-0.19(-2.02%)
Jul 30, 2009
9.281
9.571
9.208
9.362
283,176
+0.20(+2.19%)
Jul 29, 2009
9.123
9.285
9.111
9.162
300,595
-0.08(-0.84%)
Jul 28, 2009
9.096
9.266
9.092
9.239
565,314
+0.05(+0.55%)
Jul 27, 2009
9.192
9.285
9.100
9.189
358,001
+0.06(+0.68%)
Jul 24, 2009
9.100
9.239
9.065
9.127
2,180
-0.08(-0.88%)
Jul 23, 2009
8.575
9.231
8.575
9.208
613,142
+0.63(+7.38%)
Jul 22, 2009
8.274
8.602
8.212
8.575
946,482
+0.22(+2.63%)
Jul 21, 2009
8.416
8.486
8.239
8.355
887,996
+0.07(+0.79%)
Jul 20, 2009
8.382
8.451
8.220
8.289
428,053
-0.01(-0.14%)
Jul 17, 2009
8.640
8.660
8.289
8.301
361,648
-0.32(-3.72%)
Jul 16, 2009
8.370
8.663
8.258
8.621
304,136
+0.22(+2.67%)
Jul 15, 2009
8.108
8.521
8.108
8.397
807,763
+0.41(+5.07%)
Jul 14, 2009
7.915
8.084
7.872
7.992
295,684
+0.08(+0.98%)
Jul 13, 2009
7.671
7.992
7.660
7.915
451,636
+0.20(+2.55%)
Jul 10, 2009
7.575
7.737
7.552
7.718
288,380
+0.09(+1.16%)
Jul 09, 2009
7.787
7.787
7.602
7.629
335,954
-0.08(-1.00%)
Jul 08, 2009
7.667
7.791
7.579
7.706
605,804
+0.10(+1.27%)
Jul 07, 2009
7.795
7.833
7.610
7.610
253,679
-0.19(-2.38%)
Jul 06, 2009
7.891
7.915
7.621
7.795
342,473
-0.16(-1.99%)
Jul 02, 2009
8.061
8.061
7.810
7.953
399,768
-0.29(-3.56%)
Jul 01, 2009
8.096
8.347
8.057
8.247
313,655
+0.22(+2.69%)
Jun 30, 2009
8.204
8.231
7.980
8.030
381,678
-0.19(-2.26%)
Jun 29, 2009
8.216
8.324
8.111
8.216
244,411
-0.09(-1.12%)
Jun 26, 2009
8.189
8.378
8.057
8.308
987,309
+0.08(+1.03%)
Jun 25, 2009
8.034
8.247
8.023
8.223
387,889
+0.36(+4.62%)
Jun 24, 2009
7.830
8.100
7.810
7.860
370,056
+0.13(+1.65%)
Jun 23, 2009
7.849
7.926
7.725
7.733
307,757
-0.03(-0.40%)
Jun 22, 2009
8.092
8.092
7.752
7.764
400,330
-0.44(-5.32%)
Jun 19, 2009
8.266
8.386
8.131
8.200
765,372
+0.06(+0.76%)
Jun 18, 2009
8.038
8.308
7.957
8.138
299,492
+0.07(+0.86%)
Jun 17, 2009
8.026
8.204
7.876
8.069
491,929
+0.02(+0.29%)
Jun 16, 2009
8.443
8.447
8.018
8.046
420,469
-0.28(-3.38%)
Jun 15, 2009
8.849
8.857
8.208
8.328
636,826
-0.66(-7.39%)
Jun 12, 2009
8.968
9.061
8.822
8.992
235,908
-0.08(-0.94%)
Jun 11, 2009
8.972
9.123
8.953
9.077
320,376
+0.10(+1.16%)
Jun 10, 2009
9.131
9.192
8.768
8.972
396,307
-0.09(-0.98%)
Jun 09, 2009
9.374
9.374
8.961
9.061
468,130
-0.23(-2.45%)
Jun 08, 2009
9.173
9.405
9.119
9.289
281,676
-0.05(-0.50%)
Jun 05, 2009
9.436
9.517
9.173
9.335
441,674
-0.04(-0.45%)
Jun 04, 2009
9.301
9.416
9.084
9.378
318,630
+0.17(+1.80%)
Jun 03, 2009
9.162
9.254
9.057
9.212
362,213
-0.01(-0.16%)
Jun 02, 2009
8.918
9.355
8.853
9.226
830,652
+0.23(+2.56%)
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
.