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
)
58.91
+0.51 (+0.87%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 31, 2008
8.247
8.972
8.100
8.829
0
+0.42(+5.00%)
Oct 30, 2008
8.293
8.602
8.050
8.409
615,289
+0.25(+3.12%)
Oct 29, 2008
7.474
8.432
7.451
8.154
1,129,598
+0.67(+8.98%)
Oct 28, 2008
6.729
7.482
6.428
7.482
1,810,916
+0.96(+14.74%)
Oct 27, 2008
6.691
7.007
6.494
6.521
556,230
-0.30(-4.36%)
Oct 24, 2008
6.590
7.084
6.390
6.818
591,231
-0.29(-4.13%)
Oct 23, 2008
7.258
7.478
6.640
7.111
735,535
-0.10(-1.34%)
Oct 22, 2008
7.571
7.571
6.949
7.208
791,066
-0.51(-6.60%)
Oct 21, 2008
7.100
7.996
7.100
7.718
1,408,878
-0.32(-3.99%)
Oct 20, 2008
7.424
8.073
7.289
8.038
1,811,638
+0.61(+8.16%)
Oct 17, 2008
7.142
8.173
7.142
7.432
0
-0.29(-3.75%)
Oct 16, 2008
7.069
7.826
6.760
7.721
1,926,930
+0.68(+9.71%)
Oct 15, 2008
7.818
7.818
7.038
7.038
1,088,030
-0.78(-9.93%)
Oct 14, 2008
8.358
8.358
7.602
7.814
969,553
-0.31(-3.85%)
Oct 13, 2008
7.436
8.127
7.081
8.127
747,766
+1.00(+14.03%)
Oct 10, 2008
6.671
7.528
6.285
7.127
0
+0.08(+1.15%)
Oct 09, 2008
7.772
7.884
6.969
7.046
815,955
-0.62(-8.11%)
Oct 08, 2008
7.698
8.208
7.505
7.667
1,302,414
-0.33(-4.15%)
Oct 07, 2008
8.752
8.806
7.976
7.999
1,011,231
-0.71(-8.12%)
Oct 06, 2008
7.953
8.837
7.953
8.706
2,035,070
-0.03(-0.35%)
Oct 03, 2008
8.968
9.266
8.718
8.737
0
-0.12(-1.39%)
Oct 02, 2008
9.216
9.293
8.818
8.860
1,087,207
-0.44(-4.69%)
Oct 01, 2008
8.810
9.333
8.775
9.297
754,656
+0.41(+4.65%)
Sep 30, 2008
9.069
9.239
8.843
8.884
1,349,882
-0.02(-0.26%)
Sep 29, 2008
10.14
10.15
8.764
8.907
974,298
-1.45(-14.01%)
Sep 26, 2008
10.06
10.37
9.914
10.36
0
+0.13(+1.25%)
Sep 25, 2008
10.04
10.27
9.980
10.23
701,249
+0.21(+2.08%)
Sep 24, 2008
10.29
10.31
10.01
10.02
657,338
-0.27(-2.59%)
Sep 23, 2008
10.88
10.88
10.25
10.29
730,930
-0.49(-4.55%)
Sep 22, 2008
11.13
11.32
10.70
10.78
557,018
-0.44(-3.92%)
Sep 19, 2008
10.42
12.01
9.988
11.22
0
+0.18(+1.61%)
Sep 18, 2008
10.03
11.17
0.0077
11.04
1,378,643
+1.17(+11.85%)
Sep 17, 2008
10.57
10.57
9.741
9.872
704,738
-0.85(-7.96%)
Sep 16, 2008
10.18
10.73
9.976
10.73
867,772
+0.30(+2.89%)
Sep 15, 2008
10.81
10.94
10.28
10.42
693,067
-0.52(-4.76%)
Sep 12, 2008
11.01
11.21
10.84
10.95
0
-0.14(-1.29%)
Sep 11, 2008
10.83
11.10
10.54
11.09
450,157
+0.14(+1.23%)
Sep 10, 2008
10.56
11.05
10.55
10.95
580,011
+0.54(+5.15%)
Sep 09, 2008
10.69
10.94
10.33
10.42
902,304
-0.29(-2.70%)
Sep 08, 2008
10.75
10.80
10.53
10.71
560,610
+0.24(+2.25%)
Sep 05, 2008
10.30
10.53
10.23
10.47
0
-0.05(-0.51%)
Sep 04, 2008
10.65
10.71
10.39
10.52
682,372
-0.25(-2.33%)
Sep 03, 2008
10.95
11.07
10.57
10.78
932,814
-0.15(-1.34%)
Sep 02, 2008
10.88
11.34
10.67
10.92
704,197
+0.09(+0.86%)
Aug 29, 2008
10.77
10.84
10.64
10.83
0
+0.04(+0.36%)
Aug 28, 2008
10.73
10.90
10.68
10.79
381,419
+0.06(+0.58%)
Aug 27, 2008
10.33
10.88
10.33
10.73
511,985
+0.36(+3.46%)
Aug 26, 2008
10.30
10.47
10.23
10.37
422,670
+0.05(+0.45%)
Aug 25, 2008
10.65
10.65
10.17
10.32
546,540
-0.34(-3.22%)
Aug 22, 2008
10.67
10.75
10.49
10.67
0
+0.05(+0.47%)
Aug 21, 2008
10.71
10.74
10.51
10.62
423,274
-0.06(-0.58%)
Aug 20, 2008
10.50
10.90
10.45
10.68
1,471,527
+0.21(+2.03%)
Aug 19, 2008
10.57
10.66
10.27
10.47
764,766
-0.19(-1.77%)
Aug 18, 2008
10.60
10.81
10.52
10.66
881,925
+0.09(+0.84%)
Aug 15, 2008
10.79
11.04
10.31
10.57
0
-0.18(-1.69%)
Aug 14, 2008
10.45
10.79
10.44
10.75
588,809
+0.27(+2.54%)
Aug 13, 2008
10.37
10.61
10.30
10.48
826,681
+0.06(+0.56%)
Aug 12, 2008
10.27
10.44
10.16
10.42
549,434
+0.09(+0.86%)
Aug 11, 2008
10.11
10.42
10.11
10.34
615,299
+0.25(+2.45%)
Aug 08, 2008
9.826
10.19
9.733
10.09
562,542
+0.34(+3.44%)
Aug 07, 2008
9.818
9.922
9.594
9.752
614,737
-0.10(-1.02%)
Aug 06, 2008
9.737
9.972
9.721
9.853
844,688
+0.05(+0.47%)
Aug 05, 2008
9.729
9.829
9.640
9.806
804,367
+0.17(+1.72%)
Aug 04, 2008
9.864
9.883
9.636
9.640
1,118,076
-0.21(-2.12%)
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
.