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
)
58.65
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 7, 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 (%)
Sep 30, 2009
9.524
9.524
9.150
9.215
538,328
-0.27(-2.89%)
Sep 29, 2009
9.617
9.675
9.474
9.489
248,129
-0.17(-1.72%)
Sep 28, 2009
9.478
9.748
9.420
9.656
214,614
+0.21(+2.21%)
Sep 25, 2009
9.536
9.628
9.404
9.447
187,872
-0.15(-1.57%)
Sep 24, 2009
9.790
9.814
9.489
9.597
403,074
-0.16(-1.66%)
Sep 23, 2009
9.779
9.891
9.652
9.760
341,213
-0.03(-0.28%)
Sep 22, 2009
9.794
9.829
9.648
9.787
314,772
+0.11(+1.16%)
Sep 21, 2009
9.543
9.779
9.543
9.675
430,078
-0.02(-0.24%)
Sep 18, 2009
9.845
9.960
9.686
9.698
946,112
-0.17(-1.72%)
Sep 17, 2009
9.798
9.960
9.763
9.868
379,280
+0.18(+1.83%)
Sep 16, 2009
9.652
9.798
9.609
9.690
303,219
+0.06(+0.60%)
Sep 15, 2009
9.470
9.640
9.470
9.632
444,216
+0.14(+1.42%)
Sep 14, 2009
9.470
9.590
9.424
9.497
460,506
-0.08(-0.85%)
Sep 11, 2009
9.547
9.659
9.435
9.578
191,392
+0.02(+0.20%)
Sep 10, 2009
9.358
9.586
9.292
9.559
276,718
+0.16(+1.73%)
Sep 09, 2009
9.250
9.439
9.208
9.397
302,468
+0.12(+1.25%)
Sep 08, 2009
9.435
9.455
9.258
9.281
398,694
-0.09(-0.95%)
Sep 04, 2009
9.285
9.389
9.173
9.370
401,215
+0.08(+0.91%)
Sep 03, 2009
9.134
9.292
9.076
9.285
384,551
+0.16(+1.78%)
Sep 02, 2009
9.084
9.165
9.018
9.123
886,416
-0.03(-0.30%)
Sep 01, 2009
9.242
9.354
9.084
9.150
714,062
-0.19(-2.03%)
Aug 31, 2009
9.254
9.412
9.250
9.339
615,523
-0.04(-0.45%)
Aug 28, 2009
9.520
9.520
9.308
9.381
303,178
-0.07(-0.78%)
Aug 27, 2009
9.489
9.501
9.273
9.455
261,588
+0.00(+0.04%)
Aug 26, 2009
9.439
9.559
9.358
9.451
235,113
-0.02(-0.20%)
Aug 25, 2009
9.532
9.543
9.404
9.470
287,618
+0.02(+0.25%)
Aug 24, 2009
9.528
9.578
9.412
9.447
193,016
-0.03(-0.29%)
Aug 21, 2009
9.401
9.520
9.343
9.474
659,094
+0.13(+1.40%)
Aug 20, 2009
9.150
9.374
9.150
9.343
415,083
+0.19(+2.11%)
Aug 19, 2009
8.910
9.177
8.794
9.150
370,535
+0.08(+0.94%)
Aug 18, 2009
8.856
9.103
8.801
9.065
286,339
+0.24(+2.71%)
Aug 17, 2009
9.053
9.053
8.798
8.825
329,780
-0.41(-4.47%)
Aug 14, 2009
9.636
9.636
9.084
9.238
321,592
-0.39(-4.05%)
Aug 13, 2009
9.574
9.648
9.331
9.628
978,195
+0.14(+1.51%)
Aug 12, 2009
9.439
9.648
9.381
9.485
2,086,228
+0.07(+0.78%)
Aug 11, 2009
9.493
9.563
9.387
9.412
464,650
-0.16(-1.69%)
Aug 10, 2009
9.540
9.628
9.464
9.574
178,775
-0.07(-0.68%)
Aug 07, 2009
9.652
9.775
9.513
9.640
797,935
+0.17(+1.75%)
Aug 06, 2009
9.493
9.570
9.350
9.474
347,940
+0.00(+0.00%)
Aug 05, 2009
9.663
9.729
9.350
9.474
336,706
-0.19(-1.92%)
Aug 04, 2009
9.428
9.702
9.416
9.659
277,594
+0.14(+1.42%)
Aug 03, 2009
9.265
9.574
9.250
9.524
450,686
+0.35(+3.83%)
Jul 31, 2009
9.296
9.339
9.142
9.173
507,027
-0.19(-2.02%)
Jul 30, 2009
9.281
9.570
9.208
9.362
283,186
+0.20(+2.19%)
Jul 29, 2009
9.123
9.285
9.111
9.161
300,606
-0.08(-0.84%)
Jul 28, 2009
9.096
9.265
9.092
9.238
565,334
+0.05(+0.55%)
Jul 27, 2009
9.192
9.285
9.099
9.188
358,014
+0.06(+0.68%)
Jul 24, 2009
9.099
9.238
9.065
9.126
2,181
-0.08(-0.88%)
Jul 23, 2009
8.574
9.231
8.574
9.208
613,164
+0.63(+7.38%)
Jul 22, 2009
8.273
8.601
8.211
8.574
946,516
+0.22(+2.63%)
Jul 21, 2009
8.416
8.486
8.239
8.354
888,028
+0.07(+0.79%)
Jul 20, 2009
8.381
8.451
8.219
8.289
428,068
-0.01(-0.14%)
Jul 17, 2009
8.640
8.659
8.289
8.300
361,661
-0.32(-3.72%)
Jul 16, 2009
8.370
8.663
8.258
8.621
304,147
+0.22(+2.67%)
Jul 15, 2009
8.107
8.520
8.107
8.397
807,791
+0.41(+5.07%)
Jul 14, 2009
7.914
8.084
7.872
7.991
295,695
+0.08(+0.98%)
Jul 13, 2009
7.671
7.991
7.659
7.914
451,652
+0.20(+2.55%)
Jul 10, 2009
7.574
7.737
7.551
7.717
288,390
+0.09(+1.16%)
Jul 09, 2009
7.787
7.787
7.602
7.629
335,966
-0.08(-1.00%)
Jul 08, 2009
7.667
7.791
7.578
7.706
605,825
+0.10(+1.27%)
Jul 07, 2009
7.795
7.833
7.609
7.609
253,688
-0.19(-2.38%)
Jul 06, 2009
7.891
7.914
7.621
7.795
342,485
-0.16(-1.99%)
Jul 02, 2009
8.061
8.061
7.810
7.953
399,782
-0.29(-3.56%)
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
.