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 (%)
Dec 31, 2009
9.698
9.590
9.590
9.590
384,396
-0.14(-1.43%)
Dec 30, 2009
9.632
9.767
9.617
9.729
138,284
+0.02(+0.20%)
Dec 29, 2009
9.760
9.794
9.663
9.709
152,134
-0.00(-0.04%)
Dec 28, 2009
9.852
9.875
9.605
9.713
158,053
-0.13(-1.29%)
Dec 24, 2009
9.767
9.841
9.767
9.841
28,902
+0.09(+0.91%)
Dec 23, 2009
9.702
9.848
9.555
9.752
192,278
+0.09(+0.92%)
Dec 22, 2009
9.582
9.740
9.570
9.663
222,628
+0.08(+0.81%)
Dec 21, 2009
9.586
9.652
9.516
9.586
216,668
+0.03(+0.36%)
Dec 18, 2009
9.431
9.628
9.265
9.551
1,984,402
+0.23(+2.49%)
Dec 17, 2009
9.420
9.439
9.088
9.319
431,199
-0.06(-0.62%)
Dec 16, 2009
9.547
9.648
9.300
9.377
390,918
-0.09(-0.98%)
Dec 15, 2009
9.675
9.717
9.455
9.470
542,522
-0.20(-2.11%)
Dec 14, 2009
9.439
9.686
9.316
9.675
282,078
+0.31(+3.30%)
Dec 11, 2009
9.331
9.487
9.206
9.366
162,127
+0.07(+0.71%)
Dec 10, 2009
9.416
9.563
9.227
9.300
199,932
-0.09(-0.95%)
Dec 09, 2009
9.331
9.416
9.161
9.389
235,699
+0.09(+1.00%)
Dec 08, 2009
9.327
9.420
9.153
9.296
185,776
-0.13(-1.39%)
Dec 07, 2009
9.292
9.478
9.204
9.428
600,653
+0.11(+1.16%)
Dec 04, 2009
9.292
9.428
9.045
9.319
412,788
+0.24(+2.68%)
Dec 03, 2009
9.300
9.377
9.069
9.076
280,966
-0.16(-1.76%)
Dec 02, 2009
9.150
9.404
9.088
9.238
298,054
+0.08(+0.84%)
Dec 01, 2009
9.188
9.242
9.072
9.161
493,428
+0.08(+0.94%)
Nov 30, 2009
8.957
9.107
8.706
9.076
444,687
+0.08(+0.94%)
Nov 27, 2009
8.972
9.223
8.972
8.991
169,445
-0.34(-3.60%)
Nov 25, 2009
9.478
9.501
9.296
9.327
299,549
-0.13(-1.35%)
Nov 24, 2009
9.652
9.652
9.292
9.455
215,748
-0.16(-1.69%)
Nov 23, 2009
9.644
9.848
9.543
9.617
261,309
+0.13(+1.38%)
Nov 20, 2009
9.374
9.505
9.323
9.485
259,058
+0.02(+0.16%)
Nov 19, 2009
9.675
9.702
9.300
9.470
283,797
-0.32(-3.31%)
Nov 18, 2009
9.818
9.860
9.617
9.794
249,147
-0.03(-0.28%)
Nov 17, 2009
9.814
9.868
9.632
9.821
233,810
-0.02(-0.20%)
Nov 16, 2009
9.412
9.902
9.343
9.841
466,935
+0.54(+5.86%)
Nov 13, 2009
9.246
9.323
9.096
9.296
268,911
-0.03(-0.33%)
Nov 12, 2009
9.524
9.663
9.296
9.327
311,873
-0.23(-2.38%)
Nov 11, 2009
9.493
9.563
9.401
9.555
263,000
+0.19(+2.02%)
Nov 10, 2009
9.474
9.613
9.292
9.366
289,027
-0.19(-1.98%)
Nov 09, 2009
9.462
9.555
9.401
9.555
271,636
+0.18(+1.89%)
Nov 06, 2009
9.223
9.458
9.200
9.377
306,097
+0.03(+0.37%)
Nov 05, 2009
9.053
9.370
8.980
9.343
384,673
+0.39(+4.40%)
Nov 04, 2009
9.393
9.466
8.891
8.949
784,958
-0.39(-4.14%)
Nov 03, 2009
9.142
9.354
9.080
9.335
539,944
+0.12(+1.34%)
Nov 02, 2009
9.181
9.397
8.922
9.211
627,138
+0.08(+0.85%)
Oct 30, 2009
9.443
9.493
8.987
9.134
603,686
-0.34(-3.63%)
Oct 29, 2009
9.524
9.648
9.424
9.478
315,158
+0.09(+0.99%)
Oct 28, 2009
9.586
9.790
9.362
9.385
457,302
-0.25(-2.57%)
Oct 27, 2009
9.810
9.956
9.532
9.632
387,859
-0.17(-1.73%)
Oct 26, 2009
9.972
10.23
9.713
9.802
417,409
-0.13(-1.28%)
Oct 23, 2009
9.960
9.968
9.864
9.929
397,109
-0.37(-3.60%)
Oct 22, 2009
9.891
10.32
9.758
10.30
583,958
+0.37(+3.73%)
Oct 21, 2009
10.11
10.47
9.891
9.929
691,444
-0.19(-1.83%)
Oct 20, 2009
10.08
10.24
10.08
10.11
677,410
+0.09(+0.92%)
Oct 19, 2009
10.03
10.09
9.860
10.02
454,320
+0.08(+0.82%)
Oct 16, 2009
9.937
10.03
9.775
9.941
392,462
-0.06(-0.58%)
Oct 15, 2009
9.852
10.03
9.763
9.999
383,318
+0.06(+0.62%)
Oct 14, 2009
9.767
9.949
9.721
9.937
242,700
+0.30(+3.13%)
Oct 13, 2009
9.628
9.706
9.470
9.636
287,442
-0.02(-0.24%)
Oct 12, 2009
9.729
9.767
9.555
9.659
248,995
+0.08(+0.89%)
Oct 09, 2009
9.254
9.605
9.223
9.574
350,598
+0.30(+3.25%)
Oct 08, 2009
9.289
9.439
9.196
9.273
447,816
+0.09(+0.97%)
Oct 07, 2009
9.192
9.269
9.053
9.184
303,781
-0.07(-0.79%)
Oct 06, 2009
9.219
9.289
9.142
9.258
222,628
+0.12(+1.31%)
Oct 05, 2009
9.038
9.153
8.899
9.138
299,805
+0.14(+1.54%)
Oct 02, 2009
8.937
9.045
8.837
8.999
310,977
-0.07(-0.72%)
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
.