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 (%)
May 29, 2009
8.552
8.633
8.339
8.482
530,378
-0.01(-0.14%)
May 28, 2009
8.482
8.586
8.192
8.494
350,109
+0.12(+1.43%)
May 27, 2009
8.497
8.609
8.358
8.374
438,911
-0.16(-1.90%)
May 26, 2009
8.227
8.582
8.142
8.536
547,022
+0.31(+3.80%)
May 22, 2009
8.478
8.486
8.185
8.223
727,260
-0.17(-2.07%)
May 21, 2009
8.555
8.559
8.277
8.397
521,796
-0.31(-3.59%)
May 20, 2009
9.111
9.131
8.667
8.710
964,160
-0.19(-2.13%)
May 19, 2009
8.957
9.084
8.822
8.899
1,010,840
-0.15(-1.62%)
May 18, 2009
8.633
9.077
8.629
9.046
756,000
+0.52(+6.07%)
May 15, 2009
8.432
8.663
8.324
8.528
782,394
+0.09(+1.10%)
May 14, 2009
8.470
8.598
8.301
8.436
998,944
+0.03(+0.41%)
May 13, 2009
8.880
8.980
8.374
8.401
575,190
-0.68(-7.44%)
May 12, 2009
9.134
9.181
8.837
9.077
572,639
+0.04(+0.43%)
May 11, 2009
9.042
9.154
8.957
9.038
734,629
-0.25(-2.66%)
May 08, 2009
9.173
9.432
8.976
9.285
868,647
+0.25(+2.82%)
May 07, 2009
9.409
9.436
8.853
9.030
1,052,162
-0.11(-1.18%)
May 06, 2009
9.069
9.165
8.775
9.138
1,023,118
+0.16(+1.81%)
May 05, 2009
9.092
9.092
8.687
8.976
847,812
-0.20(-2.19%)
May 04, 2009
8.687
9.192
8.687
9.177
904,252
+0.48(+5.55%)
May 01, 2009
8.440
8.783
8.335
8.694
626,142
+0.21(+2.50%)
Apr 30, 2009
8.536
8.795
8.451
8.482
715,311
-0.12(-1.39%)
Apr 29, 2009
8.382
8.671
8.111
8.602
714,433
+0.45(+5.49%)
Apr 28, 2009
7.980
8.343
7.837
8.154
572,064
+0.05(+0.57%)
Apr 27, 2009
8.447
8.447
7.949
8.108
860,576
-0.37(-4.37%)
Apr 24, 2009
8.467
8.706
8.358
8.478
1,240,180
+0.14(+1.62%)
Apr 23, 2009
8.671
8.691
8.177
8.343
1,025,708
-0.39(-4.51%)
Apr 22, 2009
8.525
9.053
8.397
8.737
771,477
-0.02(-0.18%)
Apr 21, 2009
8.397
8.934
8.378
8.752
857,735
-0.10(-1.09%)
Apr 20, 2009
9.073
9.073
8.718
8.849
593,891
-0.52(-5.56%)
Apr 17, 2009
9.335
9.463
9.185
9.370
574,639
+0.05(+0.50%)
Apr 16, 2009
9.046
9.432
8.930
9.324
783,679
+0.41(+4.59%)
Apr 15, 2009
8.517
8.957
8.517
8.914
768,348
+0.35(+4.10%)
Apr 14, 2009
8.895
9.177
8.501
8.563
1,167,290
-0.48(-5.29%)
Apr 13, 2009
9.239
9.308
8.914
9.042
570,541
-0.37(-3.94%)
Apr 09, 2009
8.999
9.490
8.984
9.412
619,488
+0.68(+7.73%)
Apr 08, 2009
8.544
8.764
8.517
8.737
488,176
+0.23(+2.72%)
Apr 07, 2009
8.864
8.972
8.370
8.505
821,812
-0.53(-5.81%)
Apr 06, 2009
9.096
9.181
8.814
9.030
452,626
-0.23(-2.50%)
Apr 03, 2009
9.293
9.459
9.104
9.262
447,821
-0.08(-0.91%)
Apr 02, 2009
8.891
9.590
8.837
9.347
649,140
+0.74(+8.61%)
Apr 01, 2009
8.165
8.814
8.165
8.606
519,297
+0.23(+2.77%)
Mar 31, 2009
8.185
8.667
7.969
8.374
698,747
+0.34(+4.18%)
Mar 30, 2009
8.223
8.277
7.863
8.038
607,666
-0.94(-10.45%)
Mar 26, 2009
8.497
9.019
8.478
8.976
560,364
+0.65(+7.84%)
Mar 25, 2009
8.366
8.710
7.984
8.324
454,027
+0.05(+0.61%)
Mar 24, 2009
8.517
8.517
8.247
8.274
494,804
-0.25(-2.94%)
Mar 23, 2009
8.320
8.525
8.254
8.525
549,286
+0.75(+9.58%)
Mar 20, 2009
8.154
8.204
7.698
7.779
624,958
-0.27(-3.31%)
Mar 19, 2009
8.077
8.250
7.957
8.046
556,487
+0.12(+1.56%)
Mar 18, 2009
7.563
8.065
7.409
7.922
615,123
+0.35(+4.59%)
Mar 17, 2009
7.359
7.579
7.277
7.575
644,615
+0.20(+2.72%)
Mar 16, 2009
7.528
7.748
7.324
7.374
433,461
-0.05(-0.62%)
Mar 13, 2009
7.193
7.490
7.146
7.420
0
+0.27(+3.84%)
Mar 12, 2009
6.888
7.173
6.687
7.146
599,087
+0.23(+3.29%)
Mar 11, 2009
6.826
7.030
6.706
6.918
376,912
+0.14(+2.11%)
Mar 10, 2009
6.436
6.826
6.436
6.776
754,586
+0.54(+8.67%)
Mar 09, 2009
6.316
6.532
6.181
6.235
567,521
-0.18(-2.83%)
Mar 06, 2009
6.401
6.633
6.262
6.417
0
-0.02(-0.30%)
Mar 05, 2009
6.768
6.922
6.405
6.436
302,957
-0.55(-7.90%)
Mar 04, 2009
6.702
7.166
6.644
6.988
755,568
+0.30(+4.50%)
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
.