Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Mueller Industries (NY: MLI )

59.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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 10.32 462,402 -0.41(-3.84%)
May 27, 2010 10.23 10.74 10.17 10.73 510,519 +0.79(+7.91%)
May 26, 2010 9.945 10.21 9.883 9.945 3,471 -0.04(-0.43%)
May 25, 2010 9.588 10.02 9.538 9.988 435,065 +0.01(+0.12%)
May 24, 2010 10.13 10.31 9.961 9.976 378,495 -0.23(-2.28%)
May 21, 2010 9.794 10.27 9.751 10.21 536,167 +0.13(+1.31%)
May 20, 2010 10.24 10.45 10.05 10.08 586,791 -0.72(-6.68%)
May 19, 2010 10.91 11.02 10.64 10.80 386,655 -0.17(-1.59%)
May 18, 2010 11.33 11.41 10.95 10.97 545,586 -0.25(-2.25%)
May 17, 2010 11.33 11.45 10.90 11.22 473,479 -0.02(-0.17%)
May 14, 2010 11.24 11.48 11.07 11.24 562,833 -0.31(-2.72%)
May 13, 2010 11.43 11.66 11.40 11.56 447,884 +0.05(+0.44%)
May 12, 2010 11.10 11.52 11.05 11.51 496,503 +0.41(+3.70%)
May 11, 2010 11.09 11.24 11.06 11.10 514,485 +0.11(+1.02%)
May 10, 2010 10.88 11.02 10.83 10.98 639,351 +0.52(+4.93%)
May 07, 2010 10.73 10.73 10.07 10.47 1,152,397 -0.28(-2.56%)
May 06, 2010 11.40 11.48 10.32 10.74 745,856 -0.68(-5.94%)
May 05, 2010 11.45 11.56 11.40 11.42 589,192 -0.09(-0.81%)
May 04, 2010 11.59 11.61 11.44 11.52 527,718 -0.31(-2.59%)
May 03, 2010 11.60 11.84 11.51 11.82 450,922 +0.33(+2.83%)
Apr 30, 2010 12.02 12.10 11.49 11.50 692,300 -0.50(-4.14%)
Apr 29, 2010 11.62 12.01 11.54 11.99 598,154 +0.46(+3.97%)
Apr 28, 2010 11.44 11.59 11.40 11.53 478,328 +0.17(+1.54%)
Apr 27, 2010 11.81 11.82 11.34 11.36 697,789 -0.54(-4.53%)
Apr 26, 2010 11.70 12.04 11.67 11.90 512,532 +0.19(+1.59%)
Apr 23, 2010 11.55 11.73 11.41 11.71 512,873 +0.19(+1.61%)
Apr 22, 2010 11.07 11.58 11.03 11.53 955,173 +0.35(+3.12%)
Apr 21, 2010 11.11 11.18 10.98 11.18 433,309 +0.06(+0.52%)
Apr 20, 2010 10.95 11.24 10.83 11.12 704,677 +0.33(+3.09%)
Apr 19, 2010 10.81 10.88 10.57 10.79 358,870 -0.10(-0.93%)
Apr 16, 2010 10.94 11.02 10.76 10.89 320,990 -0.09(-0.81%)
Apr 15, 2010 11.00 11.09 10.95 10.98 286,407 -0.07(-0.67%)
Apr 14, 2010 10.95 11.05 10.86 11.05 260,327 +0.15(+1.35%)
Apr 13, 2010 10.88 10.92 10.79 10.90 260,706 -0.03(-0.25%)
Apr 12, 2010 10.75 10.98 10.72 10.93 846,695 +0.21(+1.99%)
Apr 09, 2010 10.63 10.72 10.60 10.72 324,452 +0.08(+0.73%)
Apr 08, 2010 10.71 10.76 10.60 10.64 486,522 -0.14(-1.33%)
Apr 07, 2010 10.83 10.90 10.69 10.78 311,079 -0.11(-1.00%)
Apr 06, 2010 10.69 10.92 10.69 10.89 479,408 +0.17(+1.63%)
Apr 05, 2010 10.60 10.79 10.50 10.72 371,495 +0.15(+1.39%)
Apr 01, 2010 10.45 10.57 10.57 10.57 877,936 +0.18(+1.76%)
Mar 31, 2010 10.34 10.50 10.31 10.39 1,157,093 -0.02(-0.15%)
Mar 30, 2010 10.28 10.44 10.20 10.40 464,429 +0.14(+1.40%)
Mar 29, 2010 10.12 10.27 10.09 10.26 455,319 +0.19(+1.93%)
Mar 26, 2010 9.976 10.19 9.937 10.07 361,233 +0.16(+1.60%)
Mar 25, 2010 10.11 10.20 9.903 9.906 317,470 -0.13(-1.31%)
Mar 24, 2010 10.08 10.14 10.03 10.04 430,317 -0.08(-0.80%)
Mar 23, 2010 9.662 10.12 9.583 10.12 947,742 +0.43(+4.44%)
Mar 22, 2010 9.627 9.724 9.616 9.689 310,731 +0.00(+0.04%)
Mar 19, 2010 9.678 9.732 9.554 9.685 745,064 +0.03(+0.36%)
Mar 18, 2010 9.709 9.736 9.631 9.651 450,086 -0.07(-0.72%)
Mar 17, 2010 9.693 9.802 9.678 9.720 274,386 +0.03(+0.28%)
Mar 16, 2010 9.720 9.798 9.573 9.693 190,894 -0.02(-0.16%)
Mar 15, 2010 9.600 9.724 9.565 9.709 303,375 -0.03(-0.32%)
Mar 12, 2010 9.798 9.821 9.689 9.740 285,948 -0.03(-0.36%)
Mar 11, 2010 9.697 9.790 9.678 9.775 452,815 -0.00(-0.04%)
Mar 10, 2010 9.666 9.864 9.658 9.778 448,418 +0.08(+0.84%)
Mar 09, 2010 9.581 9.782 9.581 9.697 488,817 +0.04(+0.44%)
Mar 08, 2010 9.588 9.682 9.542 9.654 427,779 +0.03(+0.36%)
Mar 05, 2010 9.352 9.620 9.309 9.620 365,037 +0.29(+3.16%)
Mar 04, 2010 9.278 9.352 9.240 9.325 253,461 +0.04(+0.46%)
Mar 03, 2010 9.255 9.379 9.251 9.282 231,649 +0.03(+0.38%)
Mar 02, 2010 9.088 9.325 9.053 9.247 578,040 +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 Burlingame.com & California Media Partners, LLC. All rights reserved.