Skip to main content

Mueller Industries (NY: MLI )

54.89 -1.71 (-3.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.494 8.963 8.390 8.963 222,835 +0.37(+4.25%)
Nov 26, 2008 7.490 8.640 7.463 8.598 988,300 +0.86(+11.08%)
Nov 25, 2008 7.544 7.744 7.255 7.740 770,008 +0.35(+4.79%)
Nov 24, 2008 7.009 7.521 6.590 7.386 844,659 +0.57(+8.35%)
Nov 21, 2008 6.393 6.832 6.036 6.817 936,774 +0.55(+8.71%)
Nov 20, 2008 6.882 6.920 6.259 6.270 994,271 -0.77(-10.93%)
Nov 19, 2008 7.848 7.874 7.028 7.040 607,523 -0.85(-10.78%)
Nov 18, 2008 7.917 8.317 7.494 7.890 524,593 +0.02(+0.20%)
Nov 17, 2008 7.863 8.236 7.605 7.874 471,825 -0.06(-0.73%)
Nov 14, 2008 8.698 8.744 7.928 7.932 0 -0.93(-10.46%)
Nov 13, 2008 8.071 8.867 7.367 8.859 777,100 +0.83(+10.40%)
Nov 12, 2008 8.655 8.675 8.005 8.024 491,688 -0.78(-8.87%)
Nov 11, 2008 8.725 9.179 8.428 8.805 400,030 +0.00(+0.04%)
Nov 10, 2008 9.229 9.313 8.671 8.802 425,675 -0.20(-2.22%)
Nov 07, 2008 8.671 9.036 8.544 9.002 0 +0.43(+5.03%)
Nov 06, 2008 9.036 9.140 8.544 8.571 979,999 -0.57(-6.23%)
Nov 05, 2008 9.113 9.629 9.052 9.140 743,165 -0.14(-1.49%)
Nov 04, 2008 9.179 9.592 9.009 9.279 786,440 +0.31(+3.47%)
Nov 03, 2008 8.752 9.194 8.459 8.967 541,196 +0.17(+1.92%)
Oct 31, 2008 8.217 8.940 8.071 8.798 0 +0.42(+5.00%)
Oct 30, 2008 8.263 8.571 8.021 8.378 617,514 +0.25(+3.12%)
Oct 29, 2008 7.447 8.401 7.424 8.124 1,133,682 +0.67(+8.98%)
Oct 28, 2008 6.705 7.455 6.405 7.455 1,817,463 +0.96(+14.74%)
Oct 27, 2008 6.667 6.982 6.470 6.497 558,241 -0.30(-4.36%)
Oct 24, 2008 6.567 7.059 6.367 6.793 593,369 -0.29(-4.13%)
Oct 23, 2008 7.232 7.451 6.617 7.086 738,195 -0.10(-1.34%)
Oct 22, 2008 7.544 7.544 6.924 7.182 793,926 -0.51(-6.60%)
Oct 21, 2008 7.074 7.967 7.074 7.690 1,413,972 -0.32(-3.99%)
Oct 20, 2008 7.397 8.044 7.263 8.009 1,818,189 +0.60(+8.16%)
Oct 17, 2008 7.117 8.144 7.117 7.405 0 -0.29(-3.75%)
Oct 16, 2008 7.044 7.798 6.736 7.694 1,933,897 +0.68(+9.71%)
Oct 15, 2008 7.790 7.790 7.013 7.013 1,091,964 -0.77(-9.93%)
Oct 14, 2008 8.328 8.328 7.574 7.786 973,058 -0.31(-3.85%)
Oct 13, 2008 7.409 8.098 7.055 8.098 750,470 +1.00(+14.03%)
Oct 10, 2008 6.647 7.501 6.263 7.101 0 +0.08(+1.15%)
Oct 09, 2008 7.744 7.855 6.944 7.020 818,905 -0.62(-8.11%)
Oct 08, 2008 7.671 8.178 7.478 7.640 1,307,123 -0.33(-4.15%)
Oct 07, 2008 8.721 8.775 7.948 7.971 1,014,888 -0.70(-8.12%)
Oct 06, 2008 7.924 8.805 7.924 8.675 2,042,428 -0.03(-0.35%)
Oct 03, 2008 8.936 9.232 8.686 8.705 0 -0.12(-1.39%)
Oct 02, 2008 9.182 9.259 8.786 8.828 1,091,138 -0.43(-4.69%)
Oct 01, 2008 8.778 9.300 8.744 9.263 757,385 +0.41(+4.65%)
Sep 30, 2008 9.036 9.205 8.811 8.852 1,354,763 -0.02(-0.26%)
Sep 29, 2008 10.11 10.11 8.732 8.875 977,821 -1.45(-14.01%)
Sep 26, 2008 10.02 10.33 9.879 10.32 0 +0.13(+1.24%)
Sep 25, 2008 10.00 10.23 9.944 10.19 703,785 +0.21(+2.08%)
Sep 24, 2008 10.25 10.27 9.979 9.986 659,715 -0.27(-2.59%)
Sep 23, 2008 10.84 10.84 10.21 10.25 733,573 -0.49(-4.55%)
Sep 22, 2008 11.09 11.28 10.66 10.74 559,032 -0.44(-3.92%)
Sep 19, 2008 10.39 11.97 9.952 11.18 0 +0.18(+1.61%)
Sep 18, 2008 9.990 11.13 0.0077 11.00 1,383,628 +1.17(+11.85%)
Sep 17, 2008 10.53 10.53 9.706 9.836 707,286 -0.85(-7.96%)
Sep 16, 2008 10.14 10.69 9.940 10.69 870,909 +0.30(+2.89%)
Sep 15, 2008 10.77 10.90 10.24 10.39 695,573 -0.52(-4.76%)
Sep 12, 2008 10.97 11.17 10.81 10.91 0 -0.14(-1.29%)
Sep 11, 2008 10.79 11.06 10.51 11.05 451,785 +0.13(+1.23%)
Sep 10, 2008 10.52 11.01 10.51 10.91 582,108 +0.53(+5.15%)
Sep 09, 2008 10.66 10.90 10.29 10.38 905,566 -0.29(-2.71%)
Sep 08, 2008 10.71 10.76 10.49 10.67 562,637 +0.23(+2.25%)
Sep 05, 2008 10.26 10.49 10.19 10.43 0 -0.05(-0.51%)
Sep 04, 2008 10.61 10.67 10.35 10.49 684,839 -0.25(-2.33%)
Sep 03, 2008 10.91 11.03 10.54 10.74 936,186 -0.15(-1.34%)
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.