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: 4:10 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 (%)
Mar 31, 2010
10.34
10.50
10.31
10.39
1,157,093
-0.02(-0.15%)
Mar 30, 2010
10.28
10.44
10.20
10.40
464,429
+0.14(+1.40%)
Mar 29, 2010
10.12
10.27
10.09
10.26
455,319
+0.19(+1.93%)
Mar 26, 2010
9.976
10.19
9.937
10.07
361,233
+0.16(+1.60%)
Mar 25, 2010
10.11
10.20
9.903
9.906
317,470
-0.13(-1.31%)
Mar 24, 2010
10.08
10.14
10.03
10.04
430,317
-0.08(-0.80%)
Mar 23, 2010
9.662
10.12
9.583
10.12
947,742
+0.43(+4.44%)
Mar 22, 2010
9.627
9.724
9.616
9.689
310,731
+0.00(+0.04%)
Mar 19, 2010
9.678
9.732
9.554
9.685
745,064
+0.03(+0.36%)
Mar 18, 2010
9.709
9.736
9.631
9.651
450,086
-0.07(-0.72%)
Mar 17, 2010
9.693
9.802
9.678
9.720
274,386
+0.03(+0.28%)
Mar 16, 2010
9.720
9.798
9.573
9.693
190,894
-0.02(-0.16%)
Mar 15, 2010
9.600
9.724
9.565
9.709
303,375
-0.03(-0.32%)
Mar 12, 2010
9.798
9.821
9.689
9.740
285,948
-0.03(-0.36%)
Mar 11, 2010
9.697
9.790
9.678
9.775
452,815
-0.00(-0.04%)
Mar 10, 2010
9.666
9.864
9.658
9.778
448,418
+0.08(+0.84%)
Mar 09, 2010
9.581
9.782
9.581
9.697
488,817
+0.04(+0.44%)
Mar 08, 2010
9.588
9.682
9.542
9.654
427,779
+0.03(+0.36%)
Mar 05, 2010
9.352
9.620
9.309
9.620
365,037
+0.29(+3.16%)
Mar 04, 2010
9.278
9.352
9.240
9.325
253,461
+0.04(+0.46%)
Mar 03, 2010
9.255
9.379
9.251
9.282
231,649
+0.03(+0.38%)
Mar 02, 2010
9.088
9.325
9.053
9.247
578,040
+0.20(+2.23%)
Mar 01, 2010
8.716
9.050
8.662
9.046
1,690,757
+0.37(+4.24%)
Feb 26, 2010
8.860
8.860
8.623
8.677
611,068
-0.15(-1.67%)
Feb 25, 2010
8.856
8.883
8.673
8.825
895,580
-0.15(-1.68%)
Feb 24, 2010
8.914
9.045
8.860
8.976
329,091
+0.07(+0.74%)
Feb 23, 2010
9.026
9.072
8.821
8.910
434,948
-0.14(-1.49%)
Feb 22, 2010
9.092
9.142
8.991
9.045
247,689
+0.00(+0.04%)
Feb 19, 2010
8.991
9.096
8.953
9.042
523,667
+0.05(+0.56%)
Feb 18, 2010
8.941
8.991
8.864
8.991
355,758
+0.04(+0.47%)
Feb 17, 2010
9.084
9.084
8.891
8.949
384,901
-0.07(-0.81%)
Feb 16, 2010
9.026
9.061
8.899
9.022
500,629
+0.09(+1.04%)
Feb 12, 2010
8.802
8.930
8.930
8.930
1,559,861
+0.18(+2.07%)
Feb 11, 2010
8.540
8.756
8.455
8.748
416,326
+0.17(+1.98%)
Feb 10, 2010
8.598
8.628
8.447
8.578
432,412
-0.07(-0.85%)
Feb 09, 2010
8.648
8.737
8.493
8.652
733,989
+0.09(+1.08%)
Feb 08, 2010
8.725
8.725
8.540
8.559
517,246
-0.20(-2.25%)
Feb 05, 2010
8.872
8.903
8.586
8.756
654,605
-0.12(-1.35%)
Feb 04, 2010
9.126
9.181
8.864
8.876
604,372
-0.33(-3.57%)
Feb 03, 2010
9.470
9.497
9.111
9.204
816,774
-0.33(-3.44%)
Feb 02, 2010
9.594
9.601
9.435
9.532
420,476
+0.01(+0.10%)
Feb 01, 2010
9.524
9.613
9.439
9.522
423,416
+0.03(+0.31%)
Jan 29, 2010
9.447
9.586
9.370
9.493
866,844
+0.11(+1.19%)
Jan 28, 2010
9.532
9.570
9.319
9.381
414,653
-0.12(-1.22%)
Jan 27, 2010
9.362
9.536
9.265
9.497
390,947
+0.10(+1.11%)
Jan 26, 2010
9.412
9.509
9.323
9.393
292,967
-0.08(-0.90%)
Jan 25, 2010
9.497
9.516
9.316
9.478
362,417
+0.05(+0.53%)
Jan 22, 2010
9.570
9.675
9.408
9.428
284,064
-0.16(-1.69%)
Jan 21, 2010
9.798
9.879
9.513
9.590
477,596
-0.16(-1.66%)
Jan 20, 2010
9.829
9.837
9.675
9.752
369,064
-0.19(-1.94%)
Jan 19, 2010
9.856
10.01
9.798
9.945
289,582
+0.10(+1.02%)
Jan 15, 2010
10.06
9.845
9.845
9.845
799,876
-0.18(-1.81%)
Jan 14, 2010
9.960
10.06
9.922
10.03
135,227
+0.01(+0.08%)
Jan 13, 2010
9.945
10.05
9.821
10.02
158,400
+0.10(+0.97%)
Jan 12, 2010
10.05
10.11
9.841
9.922
273,996
-0.24(-2.39%)
Jan 11, 2010
10.26
10.28
10.10
10.16
182,062
-0.06(-0.57%)
Jan 08, 2010
10.10
10.23
10.09
10.22
162,430
+0.08(+0.76%)
Jan 07, 2010
10.04
10.17
9.918
10.15
424,879
+0.13(+1.31%)
Jan 06, 2010
10.01
10.17
9.964
10.01
467,505
+0.01(+0.12%)
Jan 05, 2010
9.814
10.05
9.659
10.00
565,881
+0.19(+1.89%)
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
.