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 (%)
Sep 30, 2010 10.32 10.34 10.03 10.32 604,173 +0.10(+1.00%)
Sep 29, 2010 10.10 10.36 10.08 10.22 434,817 +0.05(+0.50%)
Sep 28, 2010 10.13 10.20 9.826 10.17 903 +0.09(+0.93%)
Sep 27, 2010 10.11 10.12 9.939 10.07 272,193 -0.02(-0.15%)
Sep 24, 2010 9.756 10.09 9.723 10.09 271,870 +0.49(+5.11%)
Sep 23, 2010 9.799 9.947 9.577 9.597 3,743 -0.32(-3.26%)
Sep 22, 2010 9.986 10.10 9.803 9.920 196,046 -0.09(-0.86%)
Sep 21, 2010 10.11 10.19 9.970 10.01 262,981 -0.13(-1.27%)
Sep 20, 2010 9.854 10.14 9.671 10.13 418,217 +0.29(+2.93%)
Sep 17, 2010 9.846 9.893 9.581 9.846 773,029 -0.02(-0.20%)
Sep 15, 2010 9.920 9.986 9.764 9.865 310,330 -0.10(-1.02%)
Sep 14, 2010 10.11 10.12 9.959 9.967 203,294 -0.15(-1.50%)
Sep 13, 2010 9.974 10.21 9.924 10.12 282,325 +0.27(+2.77%)
Sep 10, 2010 9.885 10.01 9.733 9.846 194,703 +0.00(+0.00%)
Sep 09, 2010 10.06 10.11 9.706 9.846 203,951 -0.06(-0.59%)
Sep 08, 2010 9.928 10.01 9.815 9.904 271,888 +0.04(+0.39%)
Sep 07, 2010 9.947 9.959 9.807 9.865 3,047 -0.11(-1.05%)
Sep 03, 2010 9.873 10.10 9.819 9.970 379,429 +0.22(+2.28%)
Sep 02, 2010 9.604 9.764 9.499 9.748 2,364 +0.14(+1.50%)
Sep 01, 2010 9.359 9.604 9.223 9.604 566,080 +0.42(+4.58%)
Aug 31, 2010 9.180 9.297 9.055 9.184 1,283 +0.03(+0.30%)
Aug 30, 2010 9.324 9.347 9.121 9.156 542,315 -0.21(-2.25%)
Aug 27, 2010 9.367 9.417 9.150 9.367 337,403 +0.16(+1.77%)
Aug 26, 2010 9.281 9.413 9.173 9.204 401,274 -0.06(-0.63%)
Aug 25, 2010 9.018 9.293 8.983 9.262 2,121 +0.18(+1.96%)
Aug 24, 2010 8.979 9.235 8.959 9.084 8,624 -0.04(-0.43%)
Aug 23, 2010 9.208 9.285 9.115 9.122 947,886 -0.04(-0.42%)
Aug 20, 2010 9.103 9.200 9.049 9.161 367,244 -0.02(-0.21%)
Aug 19, 2010 9.378 9.409 9.138 9.181 7,412 -0.26(-2.75%)
Aug 18, 2010 9.433 9.530 9.285 9.440 33,125 +0.02(+0.21%)
Aug 17, 2010 9.347 9.506 9.262 9.421 5,117 +0.21(+2.32%)
Aug 16, 2010 9.146 9.309 9.087 9.208 317,926 -0.03(-0.29%)
Aug 13, 2010 9.235 9.301 9.087 9.235 483,833 -0.10(-1.12%)
Aug 12, 2010 9.087 9.409 9.087 9.340 377,490 +0.05(+0.54%)
Aug 11, 2010 9.530 9.553 9.270 9.289 585,711 -0.52(-5.30%)
Aug 10, 2010 9.836 9.983 9.592 9.809 292,907 -0.19(-1.90%)
Aug 09, 2010 9.983 10.04 9.778 9.999 249,561 +0.12(+1.26%)
Aug 06, 2010 9.875 9.976 9.652 9.875 249,919 -0.12(-1.16%)
Aug 05, 2010 10.00 10.13 9.952 9.991 190,444 -0.12(-1.19%)
Aug 04, 2010 9.937 10.20 9.914 10.11 329,206 +0.21(+2.15%)
Aug 03, 2010 9.921 10.03 9.693 9.898 431,045 -0.05(-0.55%)
Aug 02, 2010 9.778 9.980 9.762 9.952 359,651 +0.36(+3.80%)
Jul 30, 2010 9.588 9.696 9.378 9.588 526,839 -0.06(-0.60%)
Jul 29, 2010 9.673 9.786 9.448 9.646 276,174 +0.04(+0.44%)
Jul 28, 2010 9.603 9.828 9.572 9.603 3,441 -0.12(-1.28%)
Jul 27, 2010 9.809 9.852 9.685 9.727 474,922 +0.01(+0.08%)
Jul 26, 2010 9.607 9.727 9.522 9.720 751,388 +0.18(+1.87%)
Jul 23, 2010 9.394 9.565 9.343 9.541 822,858 +0.08(+0.86%)
Jul 22, 2010 9.429 9.615 9.374 9.460 744,723 +0.22(+2.44%)
Jul 21, 2010 9.553 9.553 9.223 9.235 1,088,938 -0.24(-2.58%)
Jul 20, 2010 9.378 9.549 9.250 9.479 793,244 -0.07(-0.73%)
Jul 19, 2010 9.603 9.630 9.336 9.549 773,270 -0.01(-0.12%)
Jul 16, 2010 9.561 9.894 9.506 9.561 1,308,243 -0.28(-2.88%)
Jul 15, 2010 9.914 10.03 9.681 9.844 486,326 -0.02(-0.16%)
Jul 14, 2010 9.801 9.902 9.755 9.859 410,063 -0.02(-0.20%)
Jul 13, 2010 9.879 9.933 9.557 9.879 8,418 +0.42(+4.47%)
Jul 12, 2010 9.510 9.510 9.208 9.456 438,471 -0.07(-0.69%)
Jul 09, 2010 9.522 9.580 9.355 9.522 335,642 +0.06(+0.61%)
Jul 08, 2010 9.464 9.468 9.188 9.464 2,557 +0.21(+2.26%)
Jul 07, 2010 9.130 9.254 9.060 9.254 673,063 +0.14(+1.53%)
Jul 06, 2010 9.115 9.592 9.080 9.115 4,736 -0.21(-2.25%)
Jul 02, 2010 9.324 9.561 9.270 9.324 290,151 -0.17(-1.76%)
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.