Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mueller Industries (NY: MLI )

58.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 10.32 10.74 10.28 10.32 462,386 -0.41(-3.84%)
May 27, 2010 10.23 10.74 10.17 10.73 510,500 +0.79(+7.91%)
May 26, 2010 9.946 10.21 9.884 9.946 3,471 -0.04(-0.43%)
May 25, 2010 9.589 10.02 9.538 9.988 435,050 +0.01(+0.12%)
May 24, 2010 10.13 10.31 9.962 9.977 378,481 -0.23(-2.28%)
May 21, 2010 9.794 10.28 9.752 10.21 536,148 +0.13(+1.31%)
May 20, 2010 10.24 10.45 10.05 10.08 586,770 -0.72(-6.68%)
May 19, 2010 10.91 11.02 10.64 10.80 386,641 -0.17(-1.59%)
May 18, 2010 11.33 11.41 10.95 10.97 545,567 -0.25(-2.24%)
May 17, 2010 11.33 11.45 10.90 11.23 473,462 -0.02(-0.17%)
May 14, 2010 11.24 11.48 11.07 11.24 562,813 -0.31(-2.72%)
May 13, 2010 11.43 11.66 11.40 11.56 447,868 +0.05(+0.44%)
May 12, 2010 11.10 11.52 11.05 11.51 496,485 +0.41(+3.70%)
May 11, 2010 11.09 11.24 11.06 11.10 514,466 +0.11(+1.02%)
May 10, 2010 10.88 11.02 10.83 10.98 639,328 +0.52(+4.93%)
May 07, 2010 10.73 10.73 10.07 10.47 1,152,355 -0.28(-2.56%)
May 06, 2010 11.40 11.48 10.32 10.74 745,829 -0.68(-5.94%)
May 05, 2010 11.45 11.56 11.40 11.42 589,171 -0.09(-0.81%)
May 04, 2010 11.59 11.61 11.44 11.52 527,699 -0.31(-2.59%)
May 03, 2010 11.60 11.84 11.51 11.82 450,906 +0.33(+2.83%)
Apr 30, 2010 12.02 12.10 11.49 11.50 692,275 -0.50(-4.14%)
Apr 29, 2010 11.62 12.01 11.54 11.99 598,133 +0.46(+3.97%)
Apr 28, 2010 11.44 11.59 11.40 11.54 478,311 +0.17(+1.54%)
Apr 27, 2010 11.81 11.82 11.35 11.36 697,764 -0.54(-4.53%)
Apr 26, 2010 11.70 12.04 11.67 11.90 512,514 +0.19(+1.59%)
Apr 23, 2010 11.55 11.73 11.42 11.71 512,854 +0.19(+1.62%)
Apr 22, 2010 11.07 11.58 11.03 11.53 955,139 +0.35(+3.12%)
Apr 21, 2010 11.11 11.18 10.98 11.18 433,294 +0.06(+0.52%)
Apr 20, 2010 10.95 11.24 10.83 11.12 704,652 +0.33(+3.09%)
Apr 19, 2010 10.81 10.88 10.57 10.79 358,857 -0.10(-0.93%)
Apr 16, 2010 10.94 11.02 10.76 10.89 320,979 -0.09(-0.81%)
Apr 15, 2010 11.00 11.09 10.95 10.98 286,397 -0.07(-0.67%)
Apr 14, 2010 10.95 11.05 10.86 11.05 260,317 +0.15(+1.35%)
Apr 13, 2010 10.88 10.92 10.79 10.90 260,697 -0.03(-0.25%)
Apr 12, 2010 10.75 10.98 10.72 10.93 846,665 +0.21(+1.99%)
Apr 09, 2010 10.63 10.72 10.60 10.72 324,440 +0.08(+0.73%)
Apr 08, 2010 10.71 10.76 10.60 10.64 486,504 -0.14(-1.33%)
Apr 07, 2010 10.83 10.90 10.69 10.78 311,068 -0.11(-1.00%)
Apr 06, 2010 10.69 10.92 10.69 10.89 479,391 +0.17(+1.63%)
Apr 05, 2010 10.60 10.79 10.50 10.72 371,482 +0.15(+1.39%)
Apr 01, 2010 10.45 10.57 10.57 10.57 877,904 +0.18(+1.75%)
Mar 31, 2010 10.34 10.50 10.31 10.39 1,157,052 -0.02(-0.15%)
Mar 30, 2010 10.28 10.44 10.20 10.40 464,412 +0.14(+1.40%)
Mar 29, 2010 10.12 10.27 10.09 10.26 455,303 +0.19(+1.93%)
Mar 26, 2010 9.977 10.19 9.938 10.07 361,220 +0.16(+1.61%)
Mar 25, 2010 10.11 10.20 9.903 9.907 317,459 -0.13(-1.31%)
Mar 24, 2010 10.08 10.14 10.03 10.04 430,302 -0.08(-0.80%)
Mar 23, 2010 9.663 10.12 9.584 10.12 947,709 +0.43(+4.44%)
Mar 22, 2010 9.628 9.725 9.616 9.690 310,720 +0.00(+0.04%)
Mar 19, 2010 9.678 9.732 9.554 9.686 745,037 +0.03(+0.36%)
Mar 18, 2010 9.709 9.736 9.631 9.651 450,070 -0.07(-0.72%)
Mar 17, 2010 9.694 9.802 9.678 9.721 274,376 +0.03(+0.28%)
Mar 16, 2010 9.721 9.798 9.573 9.694 190,887 -0.02(-0.16%)
Mar 15, 2010 9.600 9.725 9.566 9.709 303,364 -0.03(-0.32%)
Mar 12, 2010 9.798 9.821 9.690 9.740 285,938 -0.03(-0.36%)
Mar 11, 2010 9.697 9.790 9.678 9.775 452,799 -0.00(-0.04%)
Mar 10, 2010 9.666 9.864 9.659 9.779 448,402 +0.08(+0.84%)
Mar 09, 2010 9.581 9.783 9.581 9.697 488,800 +0.04(+0.44%)
Mar 08, 2010 9.589 9.682 9.542 9.655 427,764 +0.03(+0.36%)
Mar 05, 2010 9.352 9.620 9.310 9.620 365,024 +0.29(+3.16%)
Mar 04, 2010 9.279 9.352 9.240 9.325 253,452 +0.04(+0.46%)
Mar 03, 2010 9.255 9.379 9.252 9.283 231,641 +0.03(+0.38%)
Mar 02, 2010 9.089 9.325 9.054 9.248 578,019 +0.20(+2.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.