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 (%)
Dec 31, 2008
8.837
9.856
8.837
9.682
569,634
+0.65(+7.23%)
Dec 30, 2008
8.856
9.042
8.713
9.030
759,105
+0.26(+2.95%)
Dec 29, 2008
8.821
8.960
8.628
8.771
636,481
-0.03(-0.39%)
Dec 26, 2008
8.574
8.868
8.551
8.806
0
+0.27(+3.21%)
Dec 24, 2008
8.432
8.686
8.358
8.532
313,850
+0.08(+1.01%)
Dec 23, 2008
8.370
8.648
8.285
8.447
1,099,451
+0.21(+2.53%)
Dec 22, 2008
8.416
8.455
7.937
8.239
850,733
-0.15(-1.75%)
Dec 19, 2008
8.447
8.821
8.358
8.385
1,793,986
+0.05(+0.60%)
Dec 18, 2008
8.821
8.964
8.181
8.335
412,713
-0.46(-5.27%)
Dec 17, 2008
8.470
9.007
8.389
8.798
499,549
+0.20(+2.29%)
Dec 16, 2008
8.107
8.625
8.007
8.601
576,094
+0.58(+7.22%)
Dec 15, 2008
8.370
8.466
7.775
8.022
413,360
-0.29(-3.48%)
Dec 12, 2008
7.466
8.385
7.466
8.312
0
+0.43(+5.44%)
Dec 11, 2008
8.613
8.721
7.642
7.883
691,146
-0.82(-9.41%)
Dec 10, 2008
8.532
8.868
8.358
8.702
471,662
+0.51(+6.22%)
Dec 09, 2008
8.320
8.671
8.111
8.192
769,207
-0.25(-3.02%)
Dec 08, 2008
8.258
8.686
8.034
8.447
844,270
+0.44(+5.55%)
Dec 05, 2008
7.354
8.015
7.134
8.003
0
+0.54(+7.24%)
Dec 04, 2008
7.814
8.119
7.227
7.463
934,707
-0.46(-5.75%)
Dec 03, 2008
7.710
8.188
7.567
7.918
1,074,709
-0.01(-0.15%)
Dec 02, 2008
8.011
8.038
7.621
7.930
1,415,265
+0.01(+0.15%)
Dec 01, 2008
8.737
8.879
7.814
7.918
982,148
-1.08(-11.97%)
Nov 28, 2008
8.524
8.995
8.420
8.995
222,040
+0.37(+4.25%)
Nov 26, 2008
7.517
8.671
7.490
8.628
984,774
+0.86(+11.08%)
Nov 25, 2008
7.571
7.771
7.281
7.768
767,261
+0.36(+4.79%)
Nov 24, 2008
7.034
7.547
6.613
7.412
841,646
+0.57(+8.35%)
Nov 21, 2008
6.416
6.856
6.057
6.841
933,433
+0.55(+8.71%)
Nov 20, 2008
6.907
6.945
6.281
6.293
990,724
-0.77(-10.93%)
Nov 19, 2008
7.876
7.903
7.053
7.065
605,356
-0.85(-10.78%)
Nov 18, 2008
7.945
8.347
7.520
7.918
522,722
+0.02(+0.20%)
Nov 17, 2008
7.891
8.266
7.632
7.903
470,142
-0.06(-0.73%)
Nov 14, 2008
8.729
8.775
7.957
7.961
0
-0.93(-10.46%)
Nov 13, 2008
8.100
8.899
7.393
8.891
774,328
+0.84(+10.40%)
Nov 12, 2008
8.686
8.706
8.034
8.053
489,934
-0.78(-8.87%)
Nov 11, 2008
8.756
9.211
8.459
8.837
398,604
+0.00(+0.04%)
Nov 10, 2008
9.262
9.347
8.702
8.833
424,157
-0.20(-2.22%)
Nov 07, 2008
8.702
9.069
8.574
9.034
0
+0.43(+5.03%)
Nov 06, 2008
9.069
9.173
8.574
8.601
976,504
-0.57(-6.23%)
Nov 05, 2008
9.146
9.663
9.084
9.173
740,514
-0.14(-1.49%)
Nov 04, 2008
9.211
9.626
9.042
9.312
783,635
+0.31(+3.47%)
Nov 03, 2008
8.783
9.227
8.489
8.999
539,266
+0.17(+1.92%)
Oct 31, 2008
8.246
8.972
8.100
8.829
0
+0.42(+5.00%)
Oct 30, 2008
8.293
8.601
8.049
8.408
615,311
+0.25(+3.13%)
Oct 29, 2008
7.474
8.432
7.451
8.154
1,129,638
+0.67(+8.98%)
Oct 28, 2008
6.729
7.482
6.428
7.482
1,810,980
+0.96(+14.74%)
Oct 27, 2008
6.690
7.007
6.494
6.521
556,250
-0.30(-4.36%)
Oct 24, 2008
6.590
7.084
6.389
6.818
591,252
-0.29(-4.13%)
Oct 23, 2008
7.258
7.478
6.640
7.111
735,562
-0.10(-1.34%)
Oct 22, 2008
7.571
7.571
6.949
7.208
791,094
-0.51(-6.60%)
Oct 21, 2008
7.100
7.995
7.100
7.717
1,408,929
-0.32(-3.99%)
Oct 20, 2008
7.424
8.073
7.289
8.038
1,811,703
+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
7.825
6.760
7.721
1,926,999
+0.68(+9.71%)
Oct 15, 2008
7.818
7.818
7.038
7.038
1,088,069
-0.78(-9.93%)
Oct 14, 2008
8.358
8.358
7.602
7.814
969,588
-0.31(-3.85%)
Oct 13, 2008
7.436
8.127
7.080
8.127
747,793
+1.00(+14.03%)
Oct 10, 2008
6.671
7.528
6.285
7.127
0
+0.08(+1.15%)
Oct 09, 2008
7.771
7.883
6.968
7.046
815,984
-0.62(-8.11%)
Oct 08, 2008
7.698
8.208
7.505
7.667
1,302,461
-0.33(-4.15%)
Oct 07, 2008
8.752
8.806
7.976
7.999
1,011,268
-0.71(-8.12%)
Oct 06, 2008
7.953
8.837
7.953
8.706
2,035,143
-0.03(-0.35%)
Oct 03, 2008
8.968
9.265
8.717
8.737
0
-0.12(-1.39%)
Oct 02, 2008
9.215
9.292
8.818
8.860
1,087,245
-0.44(-4.69%)
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
.