Skip to main content

Mueller Industries (NY: MLI )

55.18 +0.04 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 11.70 11.70 11.00 11.05 666,393 -0.72(-6.08%)
Feb 28, 2008 11.58 11.90 11.45 11.77 482,480 +0.13(+1.16%)
Feb 27, 2008 11.68 11.97 11.58 11.63 421,906 -0.14(-1.21%)
Feb 26, 2008 11.86 11.97 11.73 11.78 553,703 -0.15(-1.23%)
Feb 25, 2008 11.31 12.01 11.10 11.92 651,882 +0.60(+5.30%)
Feb 22, 2008 11.31 11.38 10.94 11.32 420,239 +0.02(+0.14%)
Feb 21, 2008 11.75 11.90 11.20 11.31 472,337 -0.38(-3.26%)
Feb 20, 2008 11.15 11.69 11.09 11.69 481,789 +0.48(+4.26%)
Feb 19, 2008 11.57 11.65 11.15 11.21 521,429 -0.18(-1.59%)
Feb 18, 2008 11.18 11.43 11.04 11.39 0 +0.00(+0.00%)
Feb 15, 2008 11.18 11.43 11.04 11.39 391,231 +0.15(+1.37%)
Feb 14, 2008 11.63 11.67 11.10 11.24 547,945 -0.38(-3.31%)
Feb 13, 2008 11.28 11.64 11.18 11.62 402,929 +0.52(+4.64%)
Feb 12, 2008 11.21 11.36 10.99 11.11 410,468 -0.11(-0.96%)
Feb 11, 2008 10.96 11.31 10.80 11.21 645,986 +0.23(+2.07%)
Feb 08, 2008 11.01 11.23 10.88 10.99 502,385 -0.03(-0.31%)
Feb 07, 2008 10.88 11.23 10.76 11.02 553,443 +0.12(+1.13%)
Feb 06, 2008 10.82 11.16 10.59 10.90 690,958 +0.18(+1.65%)
Feb 05, 2008 11.00 11.27 10.68 10.72 776,483 -0.27(-2.48%)
Feb 04, 2008 11.04 11.15 10.87 10.99 637,148 -0.12(-1.04%)
Feb 01, 2008 10.80 11.17 10.71 11.11 730,279 +0.34(+3.14%)
Jan 31, 2008 10.33 10.88 10.26 10.77 830,814 +0.25(+2.38%)
Jan 30, 2008 10.80 11.09 10.46 10.52 736,191 -0.29(-2.67%)
Jan 29, 2008 10.64 10.85 10.37 10.81 527,707 +0.30(+2.89%)
Jan 28, 2008 10.24 10.51 10.04 10.51 485,594 +0.20(+1.98%)
Jan 25, 2008 10.34 10.61 10.18 10.30 473,400 +0.06(+0.56%)
Jan 24, 2008 10.21 10.56 10.06 10.24 778,303 +0.13(+1.25%)
Jan 23, 2008 9.359 10.14 9.148 10.12 1,076,211 +0.51(+5.33%)
Jan 22, 2008 9.067 9.798 9.067 9.606 769,881 +0.15(+1.55%)
Jan 21, 2008 9.636 9.944 9.259 9.459 0 +0.00(+0.00%)
Jan 18, 2008 9.636 9.944 9.259 9.459 855,770 -0.18(-1.84%)
Jan 17, 2008 10.14 10.14 9.617 9.636 862,788 -0.41(-4.10%)
Jan 16, 2008 10.09 10.32 9.832 10.05 834,835 +0.04(+0.38%)
Jan 15, 2008 10.12 10.17 9.979 10.01 541,745 -0.24(-2.33%)
Jan 14, 2008 9.998 10.32 9.959 10.25 297,595 +0.34(+3.42%)
Jan 11, 2008 10.17 10.17 9.894 9.909 498,852 -0.34(-3.30%)
Jan 10, 2008 10.12 10.40 9.883 10.25 761,146 +0.03(+0.26%)
Jan 09, 2008 9.809 10.25 9.802 10.22 762,706 +0.33(+3.34%)
Jan 08, 2008 10.19 10.40 9.879 9.890 746,329 -0.27(-2.61%)
Jan 07, 2008 10.27 10.29 9.936 10.16 742,169 -0.05(-0.53%)
Jan 04, 2008 10.57 10.61 10.19 10.21 579,308 -0.48(-4.53%)
Jan 03, 2008 10.72 10.88 10.68 10.69 368,095 -0.03(-0.29%)
Jan 02, 2008 11.21 11.21 10.67 10.72 427,365 -0.43(-3.83%)
Jan 01, 2008 11.28 11.32 10.94 11.15 0 +0.00(+0.00%)
Dec 31, 2007 11.28 11.32 10.94 11.15 423,985 -0.22(-1.96%)
Dec 28, 2007 11.58 11.63 11.32 11.38 336,900 -0.02(-0.14%)
Dec 27, 2007 11.50 11.60 11.32 11.39 659,504 -0.15(-1.33%)
Dec 26, 2007 11.53 11.63 11.44 11.54 348,858 -0.09(-0.76%)
Dec 24, 2007 11.39 11.70 11.26 11.63 148,434 +0.27(+2.33%)
Dec 21, 2007 11.16 11.37 10.99 11.37 1,093,108 +0.54(+4.97%)
Dec 20, 2007 10.82 10.88 10.44 10.83 454,920 +0.13(+1.26%)
Dec 19, 2007 10.64 10.80 10.57 10.69 621,031 -0.04(-0.39%)
Dec 18, 2007 10.83 10.96 10.53 10.74 779,353 +0.02(+0.18%)
Dec 17, 2007 10.96 11.07 10.72 10.72 519,389 -0.25(-2.31%)
Dec 14, 2007 11.10 11.17 10.96 10.97 436,583 -0.23(-2.09%)
Dec 13, 2007 11.02 11.28 11.02 11.21 480,395 +0.04(+0.38%)
Dec 12, 2007 11.38 11.43 10.96 11.16 713,967 +0.08(+0.73%)
Dec 11, 2007 11.48 11.56 11.04 11.08 800,919 -0.33(-2.93%)
Dec 10, 2007 11.51 11.54 11.33 11.42 1,034,098 -0.09(-0.80%)
Dec 07, 2007 11.58 11.59 11.40 11.51 519,648 -0.03(-0.23%)
Dec 06, 2007 11.35 11.56 11.35 11.54 887,744 +0.21(+1.83%)
Dec 05, 2007 11.53 11.53 11.22 11.33 953,772 +0.02(+0.14%)
Dec 04, 2007 11.31 11.40 11.13 11.31 714,094 +0.01(+0.07%)
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.