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 (%)
Mar 31, 2008 11.36 11.36 10.96 11.10 847,161 -0.22(-1.97%)
Mar 28, 2008 11.23 11.52 11.17 11.32 570,707 +0.08(+0.72%)
Mar 27, 2008 11.55 11.59 11.19 11.24 381,339 -0.28(-2.44%)
Mar 26, 2008 11.19 11.52 11.11 11.52 594,234 +0.26(+2.32%)
Mar 25, 2008 11.01 11.31 11.00 11.26 389,397 +0.27(+2.45%)
Mar 24, 2008 10.56 11.13 10.54 10.99 482,556 +0.45(+4.23%)
Mar 21, 2008 10.74 10.79 10.44 10.54 1,826,673 +0.00(+0.00%)
Mar 20, 2008 10.74 10.79 10.44 10.54 1,826,673 -0.03(-0.26%)
Mar 19, 2008 11.07 11.18 10.54 10.57 862,498 -0.40(-3.65%)
Mar 18, 2008 10.47 11.03 10.46 10.97 626,317 +0.51(+4.85%)
Mar 17, 2008 10.43 10.71 10.18 10.46 549,526 -0.22(-2.05%)
Mar 14, 2008 11.23 11.23 10.52 10.68 391,477 -0.43(-3.84%)
Mar 13, 2008 10.64 11.12 10.41 11.11 382,639 +0.32(+2.96%)
Mar 12, 2008 10.81 11.08 10.71 10.79 379,259 +0.00(+0.00%)
Mar 11, 2008 10.55 10.84 10.49 10.79 660,780 +0.55(+5.41%)
Mar 10, 2008 10.66 10.68 10.21 10.24 443,726 -0.36(-3.41%)
Mar 07, 2008 10.72 11.01 10.40 10.60 768,917 -0.26(-2.37%)
Mar 06, 2008 11.09 11.16 10.79 10.86 562,001 -0.32(-2.86%)
Mar 05, 2008 11.29 11.33 11.06 11.18 350,146 -0.03(-0.24%)
Mar 04, 2008 11.02 11.27 10.87 11.20 593,974 +0.05(+0.41%)
Mar 03, 2008 11.08 11.28 10.92 11.16 579,474 +0.10(+0.94%)
Feb 29, 2008 11.70 11.70 11.00 11.05 666,369 -0.72(-6.08%)
Feb 28, 2008 11.58 11.90 11.45 11.77 482,463 +0.13(+1.16%)
Feb 27, 2008 11.68 11.97 11.58 11.63 421,890 -0.14(-1.21%)
Feb 26, 2008 11.86 11.97 11.73 11.78 553,683 -0.15(-1.23%)
Feb 25, 2008 11.31 12.01 11.10 11.92 651,859 +0.60(+5.30%)
Feb 22, 2008 11.31 11.38 10.94 11.32 420,224 +0.02(+0.14%)
Feb 21, 2008 11.75 11.90 11.20 11.31 472,320 -0.38(-3.26%)
Feb 20, 2008 11.15 11.69 11.09 11.69 481,771 +0.48(+4.26%)
Feb 19, 2008 11.57 11.65 11.15 11.21 521,410 -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 11.39 391,217 +0.15(+1.37%)
Feb 14, 2008 11.63 11.67 11.10 11.24 547,925 -0.38(-3.31%)
Feb 13, 2008 11.28 11.64 11.18 11.62 402,914 +0.52(+4.64%)
Feb 12, 2008 11.21 11.36 10.99 11.11 410,453 -0.11(-0.96%)
Feb 11, 2008 10.96 11.31 10.80 11.21 645,963 +0.23(+2.07%)
Feb 08, 2008 11.01 11.23 10.88 10.99 502,367 -0.03(-0.31%)
Feb 07, 2008 10.88 11.23 10.76 11.02 553,423 +0.12(+1.13%)
Feb 06, 2008 10.83 11.16 10.59 10.90 690,934 +0.18(+1.65%)
Feb 05, 2008 11.00 11.27 10.68 10.72 776,456 -0.27(-2.48%)
Feb 04, 2008 11.04 11.15 10.87 10.99 637,125 -0.12(-1.04%)
Feb 01, 2008 10.80 11.17 10.71 11.11 730,253 +0.34(+3.14%)
Jan 31, 2008 10.33 10.88 10.26 10.77 830,784 +0.25(+2.38%)
Jan 30, 2008 10.80 11.09 10.46 10.52 736,164 -0.29(-2.67%)
Jan 29, 2008 10.64 10.85 10.38 10.81 527,688 +0.30(+2.89%)
Jan 28, 2008 10.24 10.51 10.04 10.51 485,577 +0.20(+1.98%)
Jan 25, 2008 10.34 10.61 10.18 10.30 473,383 +0.06(+0.56%)
Jan 24, 2008 10.21 10.56 10.06 10.24 778,275 +0.13(+1.26%)
Jan 23, 2008 9.360 10.14 9.148 10.12 1,076,172 +0.51(+5.33%)
Jan 22, 2008 9.067 9.798 9.067 9.606 769,853 +0.15(+1.55%)
Jan 21, 2008 9.637 9.944 9.260 9.460 0 +0.00(+0.00%)
Jan 18, 2008 9.637 9.944 9.260 9.460 855,739 -0.18(-1.84%)
Jan 17, 2008 10.14 10.14 9.617 9.637 862,757 -0.41(-4.10%)
Jan 16, 2008 10.09 10.32 9.833 10.05 834,806 +0.04(+0.38%)
Jan 15, 2008 10.13 10.17 9.979 10.01 541,725 -0.24(-2.33%)
Jan 14, 2008 9.998 10.32 9.960 10.25 297,585 +0.34(+3.42%)
Jan 11, 2008 10.17 10.18 9.894 9.910 498,834 -0.34(-3.30%)
Jan 10, 2008 10.13 10.40 9.883 10.25 761,119 +0.03(+0.26%)
Jan 09, 2008 9.810 10.25 9.802 10.22 762,679 +0.33(+3.35%)
Jan 08, 2008 10.19 10.40 9.879 9.891 746,302 -0.27(-2.61%)
Jan 07, 2008 10.27 10.29 9.937 10.16 742,143 -0.05(-0.53%)
Jan 04, 2008 10.57 10.61 10.19 10.21 579,287 -0.48(-4.53%)
Jan 03, 2008 10.73 10.88 10.68 10.69 368,082 -0.03(-0.29%)
Jan 02, 2008 11.21 11.21 10.67 10.73 427,349 -0.43(-3.83%)
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.