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
)
58.26
-0.11 (-0.19%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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 (%)
Apr 30, 2003
9.798
9.922
9.767
9.864
355,644
+0.07(+0.67%)
Apr 29, 2003
10.02
10.02
9.632
9.798
350,722
-0.20(-2.05%)
Apr 28, 2003
9.929
10.15
9.926
10.00
289,592
+0.08(+0.78%)
Apr 25, 2003
9.895
9.995
9.895
9.926
358,234
+0.01(+0.12%)
Apr 24, 2003
9.787
9.949
9.748
9.914
318,603
+0.11(+1.10%)
Apr 23, 2003
9.736
9.821
9.621
9.806
363,156
+0.07(+0.71%)
Apr 22, 2003
9.736
9.760
9.659
9.736
466,507
+0.02(+0.16%)
Apr 21, 2003
9.875
9.929
9.694
9.721
355,903
-0.15(-1.56%)
Apr 17, 2003
9.972
10.01
9.775
9.875
307,465
-0.04(-0.39%)
Apr 16, 2003
10.02
10.08
9.860
9.914
403,305
-0.08(-0.85%)
Apr 15, 2003
10.04
10.13
9.852
9.999
607,418
-0.34(-3.25%)
Apr 14, 2003
10.04
10.34
10.01
10.33
231,311
+0.29(+2.92%)
Apr 11, 2003
10.08
10.19
10.01
10.04
114,230
-0.00(-0.04%)
Apr 10, 2003
10.13
10.23
10.04
10.05
141,428
-0.08(-0.84%)
Apr 09, 2003
10.13
10.32
10.04
10.13
262,653
-0.02(-0.23%)
Apr 08, 2003
9.999
10.17
9.941
10.15
210,071
+0.06(+0.61%)
Apr 07, 2003
9.883
10.27
9.883
10.09
242,708
+0.38(+3.89%)
Apr 04, 2003
9.814
9.960
9.713
9.713
126,664
-0.09(-0.91%)
Apr 03, 2003
9.945
9.945
9.775
9.802
120,706
-0.14(-1.44%)
Apr 02, 2003
9.794
9.949
9.729
9.945
142,205
+0.19(+1.94%)
Apr 01, 2003
9.636
9.756
9.624
9.756
226,389
+0.12(+1.20%)
Mar 31, 2003
9.621
9.690
9.536
9.640
349,168
+0.02(+0.20%)
Mar 28, 2003
9.567
9.636
9.555
9.621
168,367
+0.03(+0.36%)
Mar 27, 2003
9.559
9.663
9.493
9.586
176,138
+0.03(+0.28%)
Mar 26, 2003
9.706
9.706
9.536
9.559
169,144
-0.17(-1.75%)
Mar 25, 2003
9.671
9.729
9.594
9.729
161,892
+0.06(+0.60%)
Mar 24, 2003
9.652
9.682
9.497
9.671
232,606
-0.15(-1.57%)
Mar 21, 2003
9.729
9.829
9.628
9.825
200,228
+0.10(+1.03%)
Mar 20, 2003
9.605
9.729
9.443
9.725
87,033
+0.07(+0.76%)
Mar 19, 2003
9.729
9.767
9.609
9.652
154,898
-0.12(-1.19%)
Mar 18, 2003
9.613
9.806
9.536
9.767
159,560
+0.12(+1.20%)
Mar 17, 2003
9.188
9.652
9.188
9.652
212,402
+0.42(+4.52%)
Mar 14, 2003
9.265
9.343
9.177
9.235
130,549
+0.00(+0.00%)
Mar 13, 2003
8.995
9.235
8.949
9.235
171,476
+0.28(+3.15%)
Mar 12, 2003
9.022
9.053
8.876
8.953
246,852
-0.07(-0.77%)
Mar 11, 2003
9.126
9.177
8.980
9.022
273,532
-0.10(-1.14%)
Mar 10, 2003
9.153
9.296
9.111
9.126
358,752
-0.02(-0.21%)
Mar 07, 2003
9.142
9.242
9.053
9.146
341,915
-0.02(-0.21%)
Mar 06, 2003
9.169
9.227
9.150
9.165
148,163
-0.02(-0.21%)
Mar 05, 2003
9.265
9.308
9.042
9.184
400,974
-0.10(-1.12%)
Mar 04, 2003
9.497
9.528
9.269
9.289
158,265
-0.24(-2.47%)
Mar 03, 2003
9.524
9.574
9.412
9.524
231,311
+0.02(+0.20%)
Feb 28, 2003
9.601
9.632
9.408
9.505
228,980
-0.07(-0.73%)
Feb 27, 2003
9.536
9.640
9.513
9.574
198,155
+0.07(+0.73%)
Feb 26, 2003
9.551
9.594
9.497
9.505
193,234
-0.05(-0.49%)
Feb 25, 2003
9.574
9.590
9.458
9.551
147,645
-0.02(-0.24%)
Feb 24, 2003
9.555
9.574
9.466
9.574
216,805
+0.01(+0.08%)
Feb 21, 2003
9.543
9.655
9.505
9.567
180,282
+0.02(+0.16%)
Feb 20, 2003
9.520
9.613
9.520
9.551
172,253
+0.03(+0.37%)
Feb 19, 2003
9.690
9.702
9.404
9.516
322,488
-0.16(-1.64%)
Feb 18, 2003
9.690
9.760
9.574
9.675
302,543
-0.01(-0.12%)
Feb 14, 2003
9.648
9.779
9.597
9.686
490,079
+0.04(+0.40%)
Feb 13, 2003
9.555
9.652
9.513
9.648
314,200
+0.09(+0.97%)
Feb 12, 2003
9.613
9.694
9.551
9.555
357,198
-0.10(-1.00%)
Feb 11, 2003
9.748
9.748
9.648
9.652
430,503
-0.10(-1.07%)
Feb 10, 2003
9.999
9.999
9.717
9.756
249,443
-0.10(-1.06%)
Feb 07, 2003
10.11
10.11
9.860
9.860
256,695
-0.24(-2.41%)
Feb 06, 2003
10.11
10.17
9.960
10.10
359,788
+0.00(+0.00%)
Feb 05, 2003
10.28
10.42
10.01
10.10
433,870
-0.17(-1.69%)
Feb 04, 2003
10.02
10.28
9.841
10.28
489,561
+0.39(+3.98%)
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
.