Skip to main content

Mueller Industries (NY: MLI )

55.18 +0.04 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.925 9.075 8.675 9.044 446,279 +0.08(+0.94%)
Nov 27, 2009 8.940 9.190 8.940 8.959 170,051 -0.33(-3.60%)
Nov 25, 2009 9.444 9.467 9.263 9.294 300,621 -0.13(-1.35%)
Nov 24, 2009 9.617 9.617 9.259 9.421 216,521 -0.16(-1.69%)
Nov 23, 2009 9.609 9.813 9.509 9.582 262,244 +0.13(+1.38%)
Nov 20, 2009 9.340 9.471 9.290 9.452 259,985 +0.02(+0.16%)
Nov 19, 2009 9.640 9.667 9.267 9.436 284,813 -0.32(-3.31%)
Nov 18, 2009 9.782 9.825 9.582 9.759 250,039 -0.03(-0.28%)
Nov 17, 2009 9.779 9.832 9.598 9.786 234,647 -0.02(-0.20%)
Nov 16, 2009 9.379 9.867 9.309 9.806 468,606 +0.54(+5.86%)
Nov 13, 2009 9.213 9.290 9.063 9.263 269,874 -0.03(-0.33%)
Nov 12, 2009 9.490 9.629 9.263 9.294 312,990 -0.23(-2.38%)
Nov 11, 2009 9.459 9.529 9.367 9.521 263,942 +0.19(+2.02%)
Nov 10, 2009 9.440 9.579 9.259 9.332 290,062 -0.19(-1.98%)
Nov 09, 2009 9.429 9.521 9.367 9.521 272,609 +0.18(+1.89%)
Nov 06, 2009 9.190 9.425 9.167 9.344 307,193 +0.03(+0.37%)
Nov 05, 2009 9.021 9.336 8.948 9.309 386,050 +0.39(+4.40%)
Nov 04, 2009 9.359 9.432 8.859 8.917 787,768 -0.38(-4.14%)
Nov 03, 2009 9.109 9.321 9.048 9.302 541,877 +0.12(+1.34%)
Nov 02, 2009 9.148 9.363 8.890 9.179 629,383 +0.08(+0.85%)
Oct 30, 2009 9.409 9.459 8.955 9.102 605,847 -0.34(-3.63%)
Oct 29, 2009 9.490 9.613 9.390 9.444 316,286 +0.09(+0.99%)
Oct 28, 2009 9.552 9.756 9.329 9.352 458,939 -0.25(-2.57%)
Oct 27, 2009 9.775 9.921 9.498 9.598 389,248 -0.17(-1.73%)
Oct 26, 2009 9.936 10.19 9.679 9.767 418,903 -0.13(-1.28%)
Oct 23, 2009 9.925 9.933 9.829 9.894 398,530 -0.37(-3.60%)
Oct 22, 2009 9.856 10.28 9.723 10.26 586,049 +0.37(+3.73%)
Oct 21, 2009 10.07 10.43 9.856 9.894 693,919 -0.18(-1.83%)
Oct 20, 2009 10.04 10.21 10.04 10.08 679,835 +0.09(+0.92%)
Oct 19, 2009 9.990 10.06 9.825 9.986 455,947 +0.08(+0.82%)
Oct 16, 2009 9.902 9.998 9.740 9.906 393,867 -0.06(-0.58%)
Oct 15, 2009 9.817 9.990 9.729 9.963 384,691 +0.06(+0.62%)
Oct 14, 2009 9.732 9.913 9.686 9.902 243,569 +0.30(+3.12%)
Oct 13, 2009 9.594 9.671 9.436 9.602 288,471 -0.02(-0.24%)
Oct 12, 2009 9.694 9.732 9.521 9.625 249,886 +0.08(+0.89%)
Oct 09, 2009 9.221 9.571 9.190 9.540 351,853 +0.30(+3.25%)
Oct 08, 2009 9.255 9.405 9.163 9.240 449,419 +0.09(+0.97%)
Oct 07, 2009 9.159 9.236 9.021 9.152 304,869 -0.07(-0.79%)
Oct 06, 2009 9.186 9.255 9.109 9.225 223,425 +0.12(+1.31%)
Oct 05, 2009 9.005 9.121 8.867 9.105 300,879 +0.14(+1.54%)
Oct 02, 2009 8.905 9.013 8.805 8.967 312,090 -0.07(-0.72%)
Oct 01, 2009 9.171 9.171 8.990 9.032 383,326 -0.15(-1.63%)
Sep 30, 2009 9.490 9.490 9.117 9.182 540,255 -0.27(-2.89%)
Sep 29, 2009 9.582 9.640 9.440 9.456 249,018 -0.17(-1.72%)
Sep 28, 2009 9.444 9.713 9.386 9.621 215,382 +0.21(+2.21%)
Sep 25, 2009 9.502 9.594 9.371 9.413 188,544 -0.15(-1.57%)
Sep 24, 2009 9.756 9.779 9.456 9.563 404,517 -0.16(-1.66%)
Sep 23, 2009 9.744 9.856 9.617 9.725 342,435 -0.03(-0.28%)
Sep 22, 2009 9.759 9.794 9.613 9.752 315,899 +0.11(+1.16%)
Sep 21, 2009 9.509 9.744 9.509 9.640 431,617 -0.02(-0.24%)
Sep 18, 2009 9.809 9.925 9.652 9.663 949,499 -0.17(-1.72%)
Sep 17, 2009 9.763 9.925 9.729 9.832 380,638 +0.18(+1.83%)
Sep 16, 2009 9.617 9.763 9.575 9.656 304,305 +0.06(+0.60%)
Sep 15, 2009 9.436 9.606 9.436 9.598 445,806 +0.13(+1.42%)
Sep 14, 2009 9.436 9.556 9.390 9.463 462,154 -0.08(-0.85%)
Sep 11, 2009 9.513 9.625 9.402 9.544 192,077 +0.02(+0.20%)
Sep 10, 2009 9.325 9.552 9.259 9.525 277,709 +0.16(+1.73%)
Sep 09, 2009 9.217 9.405 9.175 9.363 303,551 +0.12(+1.25%)
Sep 08, 2009 9.402 9.421 9.225 9.248 400,121 -0.09(-0.95%)
Sep 04, 2009 9.252 9.355 9.140 9.336 402,651 +0.08(+0.91%)
Sep 03, 2009 9.102 9.259 9.044 9.252 385,928 +0.16(+1.78%)
Sep 02, 2009 9.052 9.132 8.986 9.090 889,590 -0.03(-0.30%)
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.