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 (%)
Aug 29, 2008 10.73 10.80 10.60 10.79 0 +0.04(+0.36%)
Aug 28, 2008 10.69 10.86 10.64 10.75 382,784 +0.06(+0.58%)
Aug 27, 2008 10.29 10.84 10.29 10.69 513,817 +0.36(+3.46%)
Aug 26, 2008 10.26 10.43 10.19 10.33 424,183 +0.05(+0.45%)
Aug 25, 2008 10.61 10.61 10.13 10.29 548,497 -0.34(-3.22%)
Aug 22, 2008 10.64 10.71 10.45 10.63 0 +0.05(+0.47%)
Aug 21, 2008 10.67 10.71 10.47 10.58 424,789 -0.06(-0.58%)
Aug 20, 2008 10.46 10.86 10.42 10.64 1,476,795 +0.21(+2.03%)
Aug 19, 2008 10.53 10.62 10.23 10.43 767,503 -0.19(-1.78%)
Aug 18, 2008 10.56 10.77 10.48 10.62 885,082 +0.09(+0.84%)
Aug 15, 2008 10.76 11.00 10.28 10.53 0 -0.18(-1.69%)
Aug 14, 2008 10.41 10.75 10.40 10.71 590,917 +0.27(+2.54%)
Aug 13, 2008 10.34 10.57 10.26 10.44 829,640 +0.06(+0.56%)
Aug 12, 2008 10.23 10.41 10.13 10.39 551,400 +0.09(+0.86%)
Aug 11, 2008 10.07 10.38 10.07 10.30 617,502 +0.25(+2.45%)
Aug 08, 2008 9.791 10.16 9.698 10.05 564,556 +0.33(+3.44%)
Aug 07, 2008 9.783 9.887 9.560 9.717 616,938 -0.10(-1.02%)
Aug 06, 2008 9.702 9.937 9.687 9.817 847,712 +0.05(+0.47%)
Aug 05, 2008 9.694 9.794 9.606 9.771 807,246 +0.17(+1.72%)
Aug 04, 2008 9.829 9.848 9.602 9.606 1,122,079 -0.21(-2.12%)
Aug 01, 2008 9.937 9.944 9.721 9.814 649,641 -0.06(-0.62%)
Jul 31, 2008 10.02 10.08 9.771 9.875 655,987 -0.30(-2.95%)
Jul 30, 2008 9.960 10.18 9.891 10.18 762,348 +0.30(+3.00%)
Jul 29, 2008 9.879 10.06 9.691 9.879 1,180,603 -0.13(-1.27%)
Jul 28, 2008 10.16 10.21 9.810 10.01 798,767 -0.15(-1.44%)
Jul 25, 2008 10.20 10.40 10.02 10.15 733,578 +0.15(+1.46%)
Jul 24, 2008 10.46 10.47 9.906 10.01 1,229,020 -0.43(-4.09%)
Jul 23, 2008 12.06 12.06 10.35 10.43 1,556,988 -1.67(-13.77%)
Jul 22, 2008 11.71 12.31 11.15 12.10 1,515,781 -0.52(-4.15%)
Jul 21, 2008 12.27 12.82 12.19 12.62 568,835 +0.48(+3.93%)
Jul 18, 2008 12.46 12.52 12.07 12.14 799,177 -0.30(-2.41%)
Jul 17, 2008 12.33 12.44 12.14 12.44 546,279 +0.15(+1.19%)
Jul 16, 2008 12.11 12.31 11.91 12.30 512,575 +0.22(+1.81%)
Jul 15, 2008 12.09 12.30 11.78 12.08 458,460 -0.13(-1.04%)
Jul 14, 2008 12.41 12.49 12.03 12.21 585,081 -0.07(-0.56%)
Jul 11, 2008 11.94 12.37 11.86 12.28 804,470 +0.22(+1.85%)
Jul 10, 2008 11.71 12.17 11.56 12.05 527,704 +0.43(+3.67%)
Jul 09, 2008 11.88 11.99 11.58 11.63 499,952 -0.21(-1.79%)
Jul 08, 2008 11.56 11.89 11.41 11.84 600,392 +0.31(+2.67%)
Jul 07, 2008 11.66 11.90 11.40 11.53 454,987 -0.08(-0.73%)
Jul 04, 2008 11.57 11.79 11.42 11.61 353,904 +0.00(+0.00%)
Jul 03, 2008 11.57 11.79 11.42 11.61 353,904 +0.05(+0.43%)
Jul 02, 2008 12.13 12.19 11.49 11.56 760,992 -0.66(-5.41%)
Jul 01, 2008 12.28 12.31 11.89 12.23 534,059 -0.16(-1.30%)
Jun 30, 2008 12.41 12.53 12.29 12.39 557,067 -0.03(-0.28%)
Jun 27, 2008 12.58 12.63 12.22 12.42 1,457,039 -0.14(-1.10%)
Jun 26, 2008 12.72 12.76 12.48 12.56 483,141 -0.29(-2.25%)
Jun 25, 2008 12.96 12.96 12.60 12.85 893,348 -0.08(-0.65%)
Jun 24, 2008 13.53 13.53 12.93 12.93 591,169 -0.61(-4.49%)
Jun 23, 2008 13.53 13.70 13.50 13.54 373,268 +0.06(+0.46%)
Jun 20, 2008 13.55 13.80 13.36 13.48 1,037,199 -0.02(-0.17%)
Jun 19, 2008 13.36 13.51 13.26 13.50 369,207 +0.17(+1.24%)
Jun 18, 2008 13.33 13.43 13.07 13.34 322,001 -0.01(-0.06%)
Jun 17, 2008 13.48 13.57 13.29 13.35 239,679 -0.15(-1.08%)
Jun 16, 2008 13.35 13.60 13.14 13.49 315,162 +0.12(+0.86%)
Jun 13, 2008 13.22 13.41 13.10 13.38 818,047 +0.22(+1.67%)
Jun 12, 2008 13.31 13.66 13.14 13.16 444,267 -0.06(-0.47%)
Jun 11, 2008 13.54 13.60 13.21 13.22 446,588 -0.39(-2.88%)
Jun 10, 2008 13.68 13.78 13.48 13.61 652,155 -0.06(-0.45%)
Jun 09, 2008 13.39 13.81 13.39 13.67 637,297 +0.28(+2.07%)
Jun 06, 2008 13.73 13.86 13.37 13.40 467,209 -0.45(-3.22%)
Jun 05, 2008 13.30 13.85 13.30 13.84 439,380 +0.57(+4.32%)
Jun 04, 2008 13.33 13.42 13.13 13.27 407,885 -0.12(-0.92%)
Jun 03, 2008 13.69 13.69 13.23 13.39 701,482 -0.19(-1.42%)
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.