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
)
72.56
-1.10 (-1.49%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 30, 2003
5.960
5.993
5.930
5.947
768,570
+0.01(+0.18%)
Jun 27, 2003
5.919
5.962
5.897
5.936
587,595
+0.02(+0.41%)
Jun 26, 2003
6.000
6.000
5.912
5.912
554,318
-0.09(-1.43%)
Jun 25, 2003
6.098
6.136
5.978
5.998
294,481
-0.12(-2.01%)
Jun 24, 2003
6.123
6.142
6.092
6.120
269,409
-0.00(-0.07%)
Jun 23, 2003
6.149
6.160
6.101
6.125
448,104
-0.03(-0.53%)
Jun 20, 2003
6.175
6.195
6.155
6.158
295,849
+0.02(+0.32%)
Jun 19, 2003
6.173
6.186
6.134
6.138
526,055
-0.03(-0.53%)
Jun 18, 2003
6.125
6.204
6.125
6.171
305,878
-0.03(-0.50%)
Jun 17, 2003
6.177
6.226
6.142
6.202
273,512
+0.04(+0.61%)
Jun 16, 2003
6.033
6.186
6.033
6.164
541,554
+0.16(+2.70%)
Jun 13, 2003
6.164
6.171
6.002
6.002
332,317
-0.16(-2.60%)
Jun 12, 2003
6.140
6.171
6.090
6.162
243,881
+0.02(+0.36%)
Jun 11, 2003
6.085
6.142
5.868
6.140
204,678
+0.05(+0.86%)
Jun 10, 2003
5.971
6.087
5.962
6.087
216,530
+0.13(+2.13%)
Jun 09, 2003
5.967
6.024
5.954
5.960
448,560
-0.14(-2.27%)
Jun 06, 2003
6.140
6.184
6.087
6.098
496,425
-0.04(-0.68%)
Jun 05, 2003
6.072
6.142
6.046
6.140
577,567
+0.05(+0.76%)
Jun 04, 2003
6.037
6.098
6.011
6.094
370,153
+0.05(+0.91%)
Jun 03, 2003
5.868
6.039
5.824
6.039
1,672,984
+0.17(+2.92%)
Jun 02, 2003
5.765
5.879
5.745
5.868
557,053
+0.12(+2.14%)
May 30, 2003
5.693
5.745
5.688
5.745
259,380
+0.07(+1.32%)
May 29, 2003
5.704
5.741
5.620
5.671
441,722
-0.02(-0.42%)
May 28, 2003
5.616
5.715
5.616
5.695
392,946
+0.07(+1.33%)
May 27, 2003
5.528
5.653
5.528
5.620
274,424
+0.07(+1.18%)
May 23, 2003
5.511
5.570
5.475
5.554
365,595
+0.07(+1.20%)
May 22, 2003
5.495
5.504
5.451
5.489
329,582
+0.02(+0.28%)
May 21, 2003
5.541
5.541
5.451
5.473
314,995
-0.07(-1.23%)
May 20, 2003
5.546
5.565
5.495
5.541
312,715
+0.01(+0.24%)
May 19, 2003
5.640
5.649
5.511
5.528
534,261
-0.11(-1.95%)
May 16, 2003
5.704
5.741
5.638
5.638
871,593
-0.11(-1.91%)
May 15, 2003
5.715
5.758
5.704
5.747
408,901
+0.02(+0.38%)
May 14, 2003
5.721
5.741
5.677
5.726
459,045
+0.01(+0.19%)
May 13, 2003
5.736
5.754
5.649
5.715
272,600
-0.04(-0.61%)
May 12, 2003
5.747
5.769
5.690
5.750
364,227
-0.01(-0.11%)
May 09, 2003
5.616
5.756
5.616
5.756
219,721
+0.16(+2.90%)
May 08, 2003
5.627
5.644
5.583
5.594
294,481
-0.04(-0.78%)
May 07, 2003
5.561
5.671
5.557
5.638
680,590
+0.01(+0.23%)
May 06, 2003
5.642
5.688
5.598
5.625
754,438
+0.00(+0.04%)
May 05, 2003
5.769
5.769
5.611
5.622
424,856
-0.15(-2.55%)
May 02, 2003
5.605
5.778
5.605
5.769
619,505
+0.16(+2.94%)
May 01, 2003
5.616
5.620
5.546
5.605
461,324
+0.00(+0.00%)
Apr 30, 2003
5.568
5.638
5.550
5.605
625,887
+0.04(+0.67%)
Apr 29, 2003
5.693
5.693
5.473
5.568
617,226
-0.12(-2.05%)
Apr 28, 2003
5.642
5.767
5.640
5.684
509,644
+0.04(+0.78%)
Apr 25, 2003
5.622
5.679
5.622
5.640
630,446
+0.01(+0.12%)
Apr 24, 2003
5.561
5.653
5.539
5.633
560,700
+0.06(+1.10%)
Apr 23, 2003
5.532
5.581
5.467
5.572
639,107
+0.04(+0.71%)
Apr 22, 2003
5.532
5.546
5.489
5.532
820,993
+0.01(+0.16%)
Apr 21, 2003
5.611
5.642
5.508
5.524
626,343
-0.09(-1.56%)
Apr 17, 2003
5.666
5.686
5.554
5.611
541,098
-0.02(-0.39%)
Apr 16, 2003
5.693
5.728
5.603
5.633
709,764
-0.05(-0.85%)
Apr 15, 2003
5.704
5.758
5.598
5.682
1,068,977
-0.19(-3.25%)
Apr 14, 2003
5.706
5.875
5.688
5.872
407,077
+0.17(+2.92%)
Apr 11, 2003
5.730
5.791
5.686
5.706
201,031
-0.00(-0.04%)
Apr 10, 2003
5.756
5.811
5.704
5.708
248,896
-0.05(-0.84%)
Apr 09, 2003
5.758
5.862
5.706
5.756
462,236
-0.01(-0.23%)
Apr 08, 2003
5.682
5.780
5.649
5.769
369,697
+0.04(+0.61%)
Apr 07, 2003
5.616
5.835
5.616
5.734
427,135
+0.21(+3.90%)
Apr 04, 2003
5.576
5.660
5.519
5.519
222,912
-0.05(-0.91%)
Apr 03, 2003
5.651
5.651
5.554
5.570
212,428
-0.08(-1.44%)
Apr 02, 2003
5.565
5.653
5.528
5.651
250,263
+0.11(+1.94%)
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
.