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 (%)
Jun 30, 2009
8.204
8.231
7.980
8.030
381,678
-0.19(-2.26%)
Jun 29, 2009
8.216
8.324
8.111
8.216
244,411
-0.09(-1.12%)
Jun 26, 2009
8.189
8.378
8.057
8.308
987,309
+0.08(+1.03%)
Jun 25, 2009
8.034
8.247
8.023
8.223
387,889
+0.36(+4.62%)
Jun 24, 2009
7.830
8.100
7.810
7.860
370,056
+0.13(+1.65%)
Jun 23, 2009
7.849
7.926
7.725
7.733
307,757
-0.03(-0.40%)
Jun 22, 2009
8.092
8.092
7.752
7.764
400,330
-0.44(-5.32%)
Jun 19, 2009
8.266
8.386
8.131
8.200
765,372
+0.06(+0.76%)
Jun 18, 2009
8.038
8.308
7.957
8.138
299,492
+0.07(+0.86%)
Jun 17, 2009
8.026
8.204
7.876
8.069
491,929
+0.02(+0.29%)
Jun 16, 2009
8.443
8.447
8.018
8.046
420,469
-0.28(-3.38%)
Jun 15, 2009
8.849
8.857
8.208
8.328
636,826
-0.66(-7.39%)
Jun 12, 2009
8.968
9.061
8.822
8.992
235,908
-0.08(-0.94%)
Jun 11, 2009
8.972
9.123
8.953
9.077
320,376
+0.10(+1.16%)
Jun 10, 2009
9.131
9.192
8.768
8.972
396,307
-0.09(-0.98%)
Jun 09, 2009
9.374
9.374
8.961
9.061
468,130
-0.23(-2.45%)
Jun 08, 2009
9.173
9.405
9.119
9.289
281,676
-0.05(-0.50%)
Jun 05, 2009
9.436
9.517
9.173
9.335
441,674
-0.04(-0.45%)
Jun 04, 2009
9.301
9.416
9.084
9.378
318,630
+0.17(+1.80%)
Jun 03, 2009
9.162
9.254
9.057
9.212
362,213
-0.01(-0.16%)
Jun 02, 2009
8.918
9.355
8.853
9.226
830,652
+0.23(+2.56%)
Jun 01, 2009
8.741
9.111
8.675
8.996
437,007
+0.51(+6.05%)
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%)
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
.