Skip to main content

Mueller Industries (NY: MLI )

55.27 +0.13 (+0.24%)
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.175 8.201 7.951 8.001 383,058 -0.18(-2.26%)
Jun 29, 2009 8.186 8.294 8.082 8.186 245,295 -0.09(-1.12%)
Jun 26, 2009 8.159 8.348 8.028 8.278 990,878 +0.08(+1.03%)
Jun 25, 2009 8.005 8.217 7.994 8.194 389,292 +0.36(+4.62%)
Jun 24, 2009 7.801 8.071 7.782 7.832 371,394 +0.13(+1.65%)
Jun 23, 2009 7.821 7.898 7.697 7.705 308,870 -0.03(-0.40%)
Jun 22, 2009 8.063 8.063 7.724 7.736 401,777 -0.43(-5.32%)
Jun 19, 2009 8.236 8.355 8.101 8.171 768,139 +0.06(+0.76%)
Jun 18, 2009 8.009 8.278 7.928 8.109 300,574 +0.07(+0.86%)
Jun 17, 2009 7.998 8.175 7.848 8.040 493,708 +0.02(+0.29%)
Jun 16, 2009 8.413 8.417 7.989 8.017 421,989 -0.28(-3.38%)
Jun 15, 2009 8.817 8.825 8.178 8.298 639,129 -0.66(-7.39%)
Jun 12, 2009 8.936 9.028 8.790 8.959 236,761 -0.08(-0.94%)
Jun 11, 2009 8.940 9.090 8.921 9.044 321,535 +0.10(+1.16%)
Jun 10, 2009 9.098 9.159 8.736 8.940 397,740 -0.09(-0.98%)
Jun 09, 2009 9.340 9.340 8.928 9.028 469,823 -0.23(-2.45%)
Jun 08, 2009 9.140 9.371 9.086 9.255 282,695 -0.05(-0.50%)
Jun 05, 2009 9.402 9.482 9.140 9.302 443,271 -0.04(-0.45%)
Jun 04, 2009 9.267 9.382 9.052 9.344 319,782 +0.17(+1.80%)
Jun 03, 2009 9.129 9.221 9.025 9.179 363,522 -0.01(-0.16%)
Jun 02, 2009 8.886 9.321 8.821 9.193 833,655 +0.23(+2.56%)
Jun 01, 2009 8.709 9.079 8.644 8.963 438,587 +0.51(+6.05%)
May 29, 2009 8.521 8.602 8.309 8.451 532,295 -0.01(-0.14%)
May 28, 2009 8.451 8.555 8.163 8.463 351,375 +0.12(+1.43%)
May 27, 2009 8.467 8.578 8.328 8.344 440,498 -0.16(-1.90%)
May 26, 2009 8.198 8.552 8.113 8.505 549,000 +0.31(+3.80%)
May 22, 2009 8.448 8.455 8.155 8.194 729,889 -0.17(-2.07%)
May 21, 2009 8.525 8.528 8.248 8.367 523,683 -0.31(-3.59%)
May 20, 2009 9.079 9.098 8.636 8.678 967,646 -0.19(-2.13%)
May 19, 2009 8.925 9.052 8.790 8.867 1,014,495 -0.15(-1.62%)
May 18, 2009 8.602 9.044 8.598 9.013 758,734 +0.52(+6.07%)
May 15, 2009 8.401 8.632 8.294 8.498 785,223 +0.09(+1.10%)
May 14, 2009 8.440 8.567 8.271 8.405 1,002,555 +0.03(+0.41%)
May 13, 2009 8.848 8.948 8.344 8.371 577,270 -0.67(-7.44%)
May 12, 2009 9.102 9.148 8.805 9.044 574,709 +0.04(+0.43%)
May 11, 2009 9.009 9.121 8.925 9.005 737,285 -0.25(-2.66%)
May 08, 2009 9.140 9.398 8.944 9.252 871,788 +0.25(+2.82%)
May 07, 2009 9.375 9.402 8.821 8.998 1,055,966 -0.11(-1.18%)
May 06, 2009 9.036 9.132 8.744 9.105 1,026,817 +0.16(+1.81%)
May 05, 2009 9.059 9.059 8.655 8.944 850,877 -0.20(-2.19%)
May 04, 2009 8.655 9.159 8.655 9.144 907,521 +0.48(+5.55%)
May 01, 2009 8.409 8.752 8.305 8.663 628,406 +0.21(+2.50%)
Apr 30, 2009 8.505 8.763 8.421 8.451 717,898 -0.12(-1.39%)
Apr 29, 2009 8.351 8.640 8.082 8.571 717,016 +0.45(+5.49%)
Apr 28, 2009 7.951 8.313 7.809 8.124 574,132 +0.05(+0.57%)
Apr 27, 2009 8.417 8.417 7.921 8.078 863,688 -0.37(-4.37%)
Apr 24, 2009 8.436 8.675 8.328 8.448 1,244,664 +0.13(+1.62%)
Apr 23, 2009 8.640 8.659 8.148 8.313 1,029,417 -0.39(-4.51%)
Apr 22, 2009 8.494 9.021 8.367 8.705 774,266 -0.02(-0.18%)
Apr 21, 2009 8.367 8.902 8.348 8.721 860,836 -0.10(-1.09%)
Apr 20, 2009 9.040 9.040 8.686 8.817 596,039 -0.52(-5.56%)
Apr 17, 2009 9.302 9.429 9.152 9.336 576,716 +0.05(+0.50%)
Apr 16, 2009 9.013 9.398 8.898 9.290 786,513 +0.41(+4.59%)
Apr 15, 2009 8.486 8.925 8.486 8.882 771,126 +0.35(+4.10%)
Apr 14, 2009 8.863 9.144 8.471 8.532 1,171,510 -0.48(-5.29%)
Apr 13, 2009 9.205 9.275 8.882 9.009 572,604 -0.37(-3.94%)
Apr 09, 2009 8.967 9.456 8.952 9.379 621,727 +0.67(+7.73%)
Apr 08, 2009 8.513 8.732 8.486 8.705 489,941 +0.23(+2.72%)
Apr 07, 2009 8.832 8.940 8.340 8.475 824,783 -0.52(-5.81%)
Apr 06, 2009 9.063 9.148 8.782 8.998 454,262 -0.23(-2.50%)
Apr 03, 2009 9.259 9.425 9.071 9.229 449,440 -0.08(-0.91%)
Apr 02, 2009 8.859 9.556 8.805 9.313 651,487 +0.74(+8.61%)
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.