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
)
56.81
-0.07 (-0.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2003
9.621
9.690
9.536
9.640
349,156
+0.02(+0.20%)
Mar 28, 2003
9.567
9.636
9.555
9.621
168,361
+0.03(+0.36%)
Mar 27, 2003
9.559
9.663
9.494
9.586
176,132
+0.03(+0.28%)
Mar 26, 2003
9.706
9.706
9.536
9.559
169,138
-0.17(-1.75%)
Mar 25, 2003
9.671
9.729
9.594
9.729
161,886
+0.06(+0.60%)
Mar 24, 2003
9.652
9.683
9.497
9.671
232,598
-0.15(-1.57%)
Mar 21, 2003
9.729
9.829
9.629
9.826
200,220
+0.10(+1.03%)
Mar 20, 2003
9.606
9.729
9.443
9.725
87,030
+0.07(+0.76%)
Mar 19, 2003
9.729
9.768
9.609
9.652
154,892
-0.12(-1.19%)
Mar 18, 2003
9.613
9.806
9.536
9.768
159,555
+0.12(+1.20%)
Mar 17, 2003
9.189
9.652
9.189
9.652
212,394
+0.42(+4.52%)
Mar 14, 2003
9.266
9.343
9.177
9.235
130,545
+0.00(+0.00%)
Mar 13, 2003
8.996
9.235
8.949
9.235
171,469
+0.28(+3.15%)
Mar 12, 2003
9.023
9.053
8.876
8.953
246,844
-0.07(-0.77%)
Mar 11, 2003
9.127
9.177
8.980
9.023
273,522
-0.10(-1.14%)
Mar 10, 2003
9.154
9.297
9.111
9.127
358,739
-0.02(-0.21%)
Mar 07, 2003
9.142
9.243
9.053
9.146
341,903
-0.02(-0.21%)
Mar 06, 2003
9.169
9.227
9.150
9.165
148,158
-0.02(-0.21%)
Mar 05, 2003
9.266
9.308
9.042
9.185
400,959
-0.10(-1.12%)
Mar 04, 2003
9.497
9.528
9.270
9.289
158,259
-0.24(-2.47%)
Mar 03, 2003
9.524
9.575
9.412
9.524
231,303
+0.02(+0.20%)
Feb 28, 2003
9.602
9.633
9.409
9.505
228,971
-0.07(-0.73%)
Feb 27, 2003
9.536
9.640
9.513
9.575
198,148
+0.07(+0.73%)
Feb 26, 2003
9.551
9.594
9.497
9.505
193,227
-0.05(-0.49%)
Feb 25, 2003
9.575
9.590
9.459
9.551
147,640
-0.02(-0.24%)
Feb 24, 2003
9.555
9.575
9.467
9.575
216,798
+0.01(+0.08%)
Feb 21, 2003
9.544
9.656
9.505
9.567
180,276
+0.02(+0.16%)
Feb 20, 2003
9.521
9.613
9.521
9.551
172,246
+0.03(+0.37%)
Feb 19, 2003
9.690
9.702
9.405
9.517
322,477
-0.16(-1.64%)
Feb 18, 2003
9.690
9.760
9.575
9.675
302,532
-0.01(-0.12%)
Feb 14, 2003
9.648
9.779
9.598
9.687
490,061
+0.04(+0.40%)
Feb 13, 2003
9.555
9.652
9.513
9.648
314,188
+0.09(+0.97%)
Feb 12, 2003
9.613
9.694
9.551
9.555
357,185
-0.10(-1.00%)
Feb 11, 2003
9.748
9.748
9.648
9.652
430,487
-0.10(-1.07%)
Feb 10, 2003
9.999
9.999
9.717
9.756
249,434
-0.10(-1.06%)
Feb 07, 2003
10.12
10.12
9.860
9.860
256,686
-0.24(-2.41%)
Feb 06, 2003
10.11
10.17
9.961
10.10
359,775
+0.00(+0.00%)
Feb 05, 2003
10.28
10.42
10.01
10.10
433,855
-0.17(-1.69%)
Feb 04, 2003
10.02
10.29
9.841
10.28
489,543
+0.39(+3.98%)
Feb 03, 2003
9.849
10.03
9.833
9.883
167,066
+0.06(+0.59%)
Jan 31, 2003
9.656
9.914
9.652
9.826
117,335
+0.17(+1.76%)
Jan 30, 2003
9.826
9.880
9.640
9.656
160,332
-0.15(-1.54%)
Jan 29, 2003
9.752
9.841
9.648
9.806
101,276
+0.06(+0.59%)
Jan 28, 2003
9.787
9.845
9.524
9.748
187,269
+0.00(+0.00%)
Jan 27, 2003
9.961
9.961
9.702
9.748
148,417
-0.19(-1.94%)
Jan 24, 2003
10.16
10.17
9.941
9.941
146,345
-0.25(-2.43%)
Jan 23, 2003
10.13
10.20
10.06
10.19
103,089
+0.07(+0.65%)
Jan 22, 2003
10.35
10.35
10.08
10.12
158,778
-0.22(-2.16%)
Jan 21, 2003
10.37
10.39
10.31
10.35
129,249
-0.08(-0.78%)
Jan 17, 2003
10.44
10.50
10.35
10.43
209,804
-0.03(-0.33%)
Jan 16, 2003
10.39
10.49
10.39
10.46
171,987
+0.06(+0.56%)
Jan 15, 2003
10.39
10.42
10.10
10.40
221,978
+0.00(+0.04%)
Jan 14, 2003
10.46
10.47
10.23
10.40
198,666
-0.06(-0.59%)
Jan 13, 2003
10.49
10.50
10.38
10.46
223,014
-0.02(-0.15%)
Jan 10, 2003
10.35
10.54
10.33
10.48
160,591
+0.03(+0.26%)
Jan 09, 2003
10.33
10.52
10.33
10.45
200,479
+0.12(+1.20%)
Jan 08, 2003
10.49
10.49
10.23
10.33
206,437
-0.16(-1.55%)
Jan 07, 2003
10.77
10.77
10.43
10.49
277,926
-0.32(-2.93%)
Jan 06, 2003
10.79
10.87
10.77
10.81
152,561
+0.02(+0.14%)
Jan 03, 2003
10.81
10.83
10.69
10.79
293,208
-0.02(-0.18%)
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
.