Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Mueller Industries (NY: MLI )

58.91 +0.66 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2003 9.601 9.632 9.408 9.505 228,980 -0.07(-0.73%)
Feb 27, 2003 9.536 9.640 9.513 9.574 198,155 +0.07(+0.73%)
Feb 26, 2003 9.551 9.594 9.497 9.505 193,234 -0.05(-0.49%)
Feb 25, 2003 9.574 9.590 9.458 9.551 147,645 -0.02(-0.24%)
Feb 24, 2003 9.555 9.574 9.466 9.574 216,805 +0.01(+0.08%)
Feb 21, 2003 9.543 9.655 9.505 9.567 180,282 +0.02(+0.16%)
Feb 20, 2003 9.520 9.613 9.520 9.551 172,253 +0.03(+0.37%)
Feb 19, 2003 9.690 9.702 9.404 9.516 322,488 -0.16(-1.64%)
Feb 18, 2003 9.690 9.760 9.574 9.675 302,543 -0.01(-0.12%)
Feb 14, 2003 9.648 9.779 9.597 9.686 490,079 +0.04(+0.40%)
Feb 13, 2003 9.555 9.652 9.513 9.648 314,200 +0.09(+0.97%)
Feb 12, 2003 9.613 9.694 9.551 9.555 357,198 -0.10(-1.00%)
Feb 11, 2003 9.748 9.748 9.648 9.652 430,503 -0.10(-1.07%)
Feb 10, 2003 9.999 9.999 9.717 9.756 249,443 -0.10(-1.06%)
Feb 07, 2003 10.11 10.11 9.860 9.860 256,695 -0.24(-2.41%)
Feb 06, 2003 10.11 10.17 9.960 10.10 359,788 +0.00(+0.00%)
Feb 05, 2003 10.28 10.42 10.01 10.10 433,870 -0.17(-1.69%)
Feb 04, 2003 10.02 10.28 9.841 10.28 489,561 +0.39(+3.98%)
Feb 03, 2003 9.848 10.03 9.833 9.883 167,072 +0.06(+0.59%)
Jan 31, 2003 9.655 9.914 9.652 9.825 117,339 +0.17(+1.76%)
Jan 30, 2003 9.825 9.879 9.640 9.655 160,337 -0.15(-1.54%)
Jan 29, 2003 9.752 9.841 9.648 9.806 101,279 +0.06(+0.59%)
Jan 28, 2003 9.787 9.845 9.524 9.748 187,276 +0.00(+0.00%)
Jan 27, 2003 9.960 9.960 9.702 9.748 148,422 -0.19(-1.94%)
Jan 24, 2003 10.16 10.17 9.941 9.941 146,350 -0.25(-2.42%)
Jan 23, 2003 10.13 10.20 10.06 10.19 103,092 +0.07(+0.65%)
Jan 22, 2003 10.35 10.35 10.08 10.12 158,783 -0.22(-2.16%)
Jan 21, 2003 10.37 10.38 10.31 10.35 129,254 -0.08(-0.78%)
Jan 17, 2003 10.44 10.50 10.35 10.43 209,812 -0.03(-0.33%)
Jan 16, 2003 10.38 10.49 10.38 10.46 171,994 +0.06(+0.56%)
Jan 15, 2003 10.38 10.42 10.10 10.40 221,986 +0.00(+0.04%)
Jan 14, 2003 10.46 10.47 10.23 10.40 198,673 -0.06(-0.59%)
Jan 13, 2003 10.49 10.50 10.38 10.46 223,022 -0.02(-0.15%)
Jan 10, 2003 10.35 10.54 10.33 10.48 160,596 +0.03(+0.26%)
Jan 09, 2003 10.33 10.52 10.33 10.45 200,487 +0.12(+1.20%)
Jan 08, 2003 10.49 10.49 10.23 10.33 206,444 -0.16(-1.55%)
Jan 07, 2003 10.77 10.77 10.43 10.49 277,936 -0.32(-2.93%)
Jan 06, 2003 10.79 10.87 10.77 10.81 152,567 +0.02(+0.14%)
Jan 03, 2003 10.81 10.83 10.69 10.79 293,218 -0.02(-0.18%)
Jan 02, 2003 10.52 10.90 10.29 10.81 400,456 +0.29(+2.75%)
Dec 31, 2002 10.50 10.58 10.42 10.52 189,607 +0.05(+0.44%)
Dec 30, 2002 10.53 10.53 10.32 10.47 250,220 -0.08(-0.73%)
Dec 27, 2002 10.66 10.66 10.54 10.55 79,003 -0.09(-0.87%)
Dec 26, 2002 10.64 10.85 10.64 10.64 114,490 +0.02(+0.15%)
Dec 24, 2002 10.75 10.76 10.58 10.63 112,417 -0.14(-1.29%)
Dec 23, 2002 10.57 10.84 10.57 10.77 139,874 +0.12(+1.09%)
Dec 20, 2002 10.67 10.71 10.56 10.65 199,191 +0.07(+0.69%)
Dec 19, 2002 10.67 10.69 10.39 10.58 322,488 -0.16(-1.47%)
Dec 18, 2002 11.11 11.11 10.67 10.74 254,364 -0.39(-3.50%)
Dec 17, 2002 11.19 11.28 11.08 11.13 94,285 -0.07(-0.62%)
Dec 16, 2002 11.14 11.23 11.10 11.20 147,127 +0.02(+0.17%)
Dec 13, 2002 11.22 11.23 10.91 11.18 236,232 -0.09(-0.75%)
Dec 12, 2002 10.89 11.29 10.88 11.26 165,518 +0.37(+3.44%)
Dec 11, 2002 10.73 10.94 10.73 10.89 202,559 -0.00(-0.03%)
Dec 10, 2002 10.66 10.89 10.64 10.89 187,794 +0.19(+1.80%)
Dec 09, 2002 10.71 10.83 10.62 10.70 162,928 -0.31(-2.77%)
Dec 06, 2002 10.93 11.06 10.92 11.00 131,844 +0.03(+0.28%)
Dec 05, 2002 11.16 11.16 10.91 10.97 131,326 -0.20(-1.83%)
Dec 04, 2002 11.41 11.41 11.17 11.18 115,526 -0.25(-2.20%)
Dec 03, 2002 11.45 11.62 11.32 11.43 234,937 -0.04(-0.34%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.