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
)
73.66
+2.72 (+3.83%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 28, 2002
6.910
7.097
6.864
6.965
938,603
+0.05(+0.79%)
Jun 27, 2002
6.855
6.910
6.768
6.910
408,445
+0.08(+1.12%)
Jun 26, 2002
6.886
6.886
6.794
6.833
420,753
-0.11(-1.55%)
Jun 25, 2002
6.980
6.996
6.912
6.941
702,015
-0.02(-0.25%)
Jun 21, 2002
6.943
6.998
6.928
6.958
553,862
+0.04(+0.63%)
Jun 20, 2002
6.893
7.009
6.873
6.914
402,975
+0.02(+0.32%)
Jun 19, 2002
6.899
7.020
6.886
6.893
503,262
-0.01(-0.19%)
Jun 18, 2002
7.011
7.020
6.875
6.906
439,443
-0.11(-1.62%)
Jun 17, 2002
6.844
7.020
6.840
7.020
458,589
+0.19(+2.73%)
Jun 14, 2002
6.877
6.877
6.792
6.833
581,669
-0.23(-3.23%)
Jun 12, 2002
7.053
7.097
7.046
7.061
347,360
+0.02(+0.28%)
Jun 11, 2002
7.086
7.114
7.042
7.042
244,793
-0.05(-0.68%)
Jun 10, 2002
7.121
7.145
7.088
7.090
91,170
-0.02(-0.28%)
Jun 07, 2002
7.086
7.151
7.031
7.110
356,022
-0.06(-0.83%)
Jun 06, 2002
7.230
7.235
7.140
7.169
817,346
-0.06(-0.85%)
Jun 05, 2002
7.184
7.244
7.173
7.230
555,686
-0.04(-0.54%)
May 31, 2002
7.272
7.336
7.248
7.270
391,578
-0.20(-2.67%)
May 28, 2002
7.537
7.568
7.432
7.469
386,564
-0.08(-1.02%)
May 27, 2002
7.656
7.678
7.520
7.546
260,748
+0.00(+0.00%)
May 24, 2002
7.656
7.678
7.520
7.546
253,454
-0.11(-1.46%)
May 23, 2002
7.507
7.678
7.502
7.658
794,553
+0.13(+1.72%)
May 22, 2002
7.459
7.535
7.456
7.529
641,386
+0.08(+1.12%)
May 21, 2002
7.467
7.480
7.434
7.445
373,344
-0.03(-0.44%)
May 20, 2002
7.469
7.478
7.452
7.478
635,004
+0.00(+0.03%)
May 17, 2002
7.415
7.480
7.382
7.476
595,801
+0.05(+0.68%)
May 16, 2002
7.441
7.476
7.397
7.426
597,168
-0.03(-0.35%)
May 15, 2002
7.437
7.456
7.401
7.452
559,333
+0.02(+0.32%)
May 14, 2002
7.294
7.454
7.272
7.428
545,657
+0.15(+2.11%)
May 13, 2002
7.151
7.296
7.129
7.274
424,856
+0.12(+1.69%)
May 10, 2002
7.360
7.366
7.132
7.154
381,549
-0.20(-2.71%)
May 09, 2002
7.338
7.404
7.298
7.353
136,756
+0.01(+0.12%)
May 08, 2002
7.283
7.369
7.283
7.344
614,035
+0.04(+0.54%)
May 07, 2002
7.419
7.428
7.305
7.305
433,973
-0.14(-1.83%)
May 06, 2002
7.469
7.502
7.439
7.441
386,108
-0.04(-0.50%)
May 03, 2002
7.448
7.522
7.428
7.478
999,688
+0.01(+0.15%)
May 02, 2002
7.426
7.469
7.426
7.467
648,224
+0.04(+0.59%)
May 01, 2002
7.469
7.498
7.360
7.423
400,239
-0.05(-0.73%)
Apr 30, 2002
7.412
7.502
7.404
7.478
500,983
+0.07(+0.89%)
Apr 29, 2002
7.485
7.502
7.338
7.412
374,712
-0.07(-1.00%)
Apr 26, 2002
7.459
7.568
7.459
7.487
866,122
+0.01(+0.09%)
Apr 25, 2002
7.469
7.483
7.421
7.480
516,938
+0.01(+0.15%)
Apr 24, 2002
7.575
7.616
7.469
7.469
425,311
-0.09(-1.25%)
Apr 23, 2002
7.516
7.612
7.505
7.564
197,384
+0.03(+0.44%)
Apr 22, 2002
7.706
7.709
7.524
7.531
387,476
-0.22(-2.83%)
Apr 19, 2002
7.755
7.772
7.722
7.750
281,717
-0.00(-0.06%)
Apr 18, 2002
7.853
7.875
7.720
7.755
532,437
-0.08(-1.04%)
Apr 17, 2002
7.864
7.880
7.799
7.836
351,919
-0.03(-0.39%)
Apr 16, 2002
7.825
7.906
7.746
7.867
625,431
-0.01(-0.17%)
Apr 15, 2002
7.908
7.941
7.845
7.880
346,449
-0.04(-0.55%)
Apr 12, 2002
7.851
7.930
7.818
7.924
541,554
+0.08(+1.01%)
Apr 11, 2002
7.853
7.974
7.840
7.845
791,362
-0.02(-0.20%)
Apr 10, 2002
7.842
7.867
7.812
7.860
543,833
+0.02(+0.22%)
Apr 09, 2002
7.744
7.893
7.744
7.842
1,535,316
+0.04(+0.56%)
Apr 08, 2002
7.700
7.799
7.656
7.799
657,341
+0.10(+1.31%)
Apr 05, 2002
7.621
7.709
7.612
7.698
557,053
+0.08(+1.07%)
Apr 04, 2002
7.568
7.623
7.568
7.616
276,703
+0.02(+0.29%)
Apr 03, 2002
7.645
7.645
7.568
7.595
376,991
-0.03(-0.40%)
Apr 02, 2002
7.689
7.689
7.590
7.625
367,874
-0.08(-1.08%)
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
.