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
)
70.94
-0.28 (-0.39%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 18, 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 29, 2012
9.432
9.533
9.308
9.479
617,002
+0.24(+2.63%)
Jun 28, 2012
9.099
9.241
9.010
9.237
724,605
+0.05(+0.51%)
Jun 27, 2012
9.085
9.192
9.034
9.190
748,337
+0.14(+1.60%)
Jun 26, 2012
8.996
9.083
8.879
9.045
587,065
+0.04(+0.49%)
Jun 25, 2012
9.099
9.172
8.996
9.001
685,314
-0.20(-2.22%)
Jun 22, 2012
9.038
9.341
8.945
9.205
6,402,553
+0.23(+2.60%)
Jun 21, 2012
9.188
9.194
8.929
8.972
889,148
-0.22(-2.40%)
Jun 20, 2012
9.272
9.388
9.174
9.192
495,664
-0.11(-1.15%)
Jun 19, 2012
9.176
9.386
9.134
9.299
693,433
+0.16(+1.80%)
Jun 18, 2012
9.052
9.192
9.012
9.134
740,641
+0.01(+0.07%)
Jun 15, 2012
9.025
9.174
9.025
9.128
1,114,576
+0.11(+1.23%)
Jun 14, 2012
9.047
9.152
8.916
9.016
723,599
-0.00(-0.02%)
Jun 13, 2012
9.112
9.148
8.934
9.018
1,520,290
-0.14(-1.48%)
Jun 12, 2012
9.067
9.161
8.907
9.154
1,360,016
+0.13(+1.46%)
Jun 11, 2012
9.590
9.601
9.003
9.023
1,816,411
-0.50(-5.26%)
Jun 08, 2012
9.484
9.535
9.341
9.524
617,155
+0.02(+0.19%)
Jun 07, 2012
9.644
9.693
9.499
9.506
696,969
-0.02(-0.16%)
Jun 06, 2012
9.426
9.521
9.388
9.521
571,353
+0.20(+2.10%)
Jun 05, 2012
9.237
9.401
9.172
9.326
789,183
+0.04(+0.48%)
Jun 04, 2012
9.290
9.379
9.112
9.281
452,949
+0.04(+0.48%)
Jun 01, 2012
9.263
9.415
9.188
9.237
851,847
-0.22(-2.31%)
May 31, 2012
9.550
9.590
9.348
9.455
2,680,651
-0.10(-1.07%)
May 30, 2012
9.582
9.643
9.497
9.557
1,049,603
-0.16(-1.66%)
May 29, 2012
9.741
9.870
9.645
9.718
599,643
+0.06(+0.62%)
May 25, 2012
9.781
9.819
9.587
9.658
527,893
-0.11(-1.14%)
May 24, 2012
9.823
9.856
9.592
9.770
1,024,399
-0.01(-0.09%)
May 23, 2012
9.583
9.856
9.480
9.778
1,020,847
+0.08(+0.80%)
May 22, 2012
9.799
9.879
9.618
9.701
1,320,811
-0.10(-1.07%)
May 21, 2012
9.712
9.883
9.627
9.805
1,158,776
+0.14(+1.47%)
May 18, 2012
9.721
9.865
9.492
9.663
1,458,358
-0.10(-1.05%)
May 17, 2012
9.903
9.948
9.674
9.765
1,645,001
-0.15(-1.50%)
May 16, 2012
10.08
10.08
9.847
9.914
1,005,356
-0.14(-1.42%)
May 15, 2012
10.01
10.21
9.981
10.06
512,923
+0.00(+0.02%)
May 14, 2012
10.05
10.13
9.983
10.05
575,695
-0.16(-1.57%)
May 11, 2012
10.11
10.23
10.08
10.21
1,138,830
-0.00(-0.02%)
May 10, 2012
10.26
10.29
10.10
10.22
411,570
+0.07(+0.66%)
May 09, 2012
10.03
10.29
9.992
10.15
708,404
-0.03(-0.33%)
May 08, 2012
9.968
10.25
9.881
10.18
1,108,385
+0.12(+1.17%)
May 07, 2012
9.876
10.12
9.812
10.07
835,985
+0.12(+1.21%)
May 04, 2012
10.19
10.19
9.841
9.945
1,021,792
-0.34(-3.27%)
May 03, 2012
10.39
10.44
10.19
10.28
649,013
-0.13(-1.26%)
May 02, 2012
10.06
10.48
10.03
10.41
957,442
+0.25(+2.43%)
May 01, 2012
10.14
10.35
9.985
10.17
1,338,820
-0.00(-0.02%)
Apr 30, 2012
10.33
10.33
10.13
10.17
600,668
-0.18(-1.78%)
Apr 27, 2012
10.17
10.52
10.17
10.35
1,411,626
+0.18(+1.75%)
Apr 26, 2012
10.07
10.27
10.01
10.17
688,682
+0.08(+0.82%)
Apr 25, 2012
10.20
10.29
10.01
10.09
1,218,150
+0.06(+0.62%)
Apr 24, 2012
9.870
10.16
9.756
10.03
1,133,327
+0.21(+2.13%)
Apr 23, 2012
9.839
9.879
9.629
9.821
826,917
-0.25(-2.45%)
Apr 20, 2012
10.07
10.21
10.01
10.07
629,012
+0.13(+1.28%)
Apr 19, 2012
10.08
10.18
9.885
9.941
579,035
-0.14(-1.37%)
Apr 18, 2012
10.09
10.17
10.08
10.08
500,043
-0.08(-0.79%)
Apr 17, 2012
10.06
10.26
9.972
10.16
583,023
+0.20(+2.01%)
Apr 16, 2012
9.919
10.06
9.785
9.959
448,753
+0.10(+1.04%)
Apr 13, 2012
9.948
9.985
9.850
9.856
476,621
-0.15(-1.51%)
Apr 12, 2012
9.787
10.09
9.787
10.01
496,901
+0.22(+2.23%)
Apr 11, 2012
9.790
9.890
9.661
9.790
643,030
+0.10(+0.99%)
Apr 10, 2012
9.887
9.914
9.674
9.694
631,777
-0.22(-2.22%)
Apr 09, 2012
9.870
9.992
9.841
9.914
528,667
-0.18(-1.81%)
Apr 05, 2012
9.985
10.14
9.972
10.10
426,653
+0.04(+0.38%)
Apr 04, 2012
10.08
10.12
9.932
10.06
582,411
-0.17(-1.65%)
Apr 03, 2012
10.26
10.35
10.14
10.23
578,734
-0.07(-0.69%)
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
.