Mueller Industries (NY: MLI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.49	10.51	10.35	10.42	389,822	-0.07(-0.66%)
May 27, 2005	10.44	10.52	10.37	10.49	151,525	+0.02(+0.15%)
May 26, 2005	10.37	10.52	10.36	10.48	267,306	+0.14(+1.34%)
May 25, 2005	10.42	10.42	10.16	10.34	523,216	-0.08(-0.81%)
May 24, 2005	10.39	10.43	10.31	10.42	396,038	+0.05(+0.45%)
May 23, 2005	10.15	10.45	10.12	10.38	378,425	+0.23(+2.24%)
May 20, 2005	10.22	10.22	10.04	10.15	209,286	-0.07(-0.72%)
May 19, 2005	10.16	10.30	10.10	10.22	494,206	+0.05(+0.53%)
May 18, 2005	9.710	10.25	9.710	10.17	538,239	+0.49(+5.07%)
May 17, 2005	9.694	9.768	9.590	9.679	710,486	-0.01(-0.12%)
May 16, 2005	9.683	9.787	9.675	9.690	404,067	+0.01(+0.12%)
May 13, 2005	10.01	10.08	9.555	9.679	459,238	-0.32(-3.17%)
May 12, 2005	10.44	10.44	9.941	9.995	1,046,691	-0.45(-4.29%)
May 11, 2005	10.67	10.67	10.27	10.44	1,009,910	+0.16(+1.58%)
May 10, 2005	10.31	10.35	10.24	10.28	382,051	-0.14(-1.37%)
May 09, 2005	10.42	10.44	10.27	10.42	220,165	+0.03(+0.26%)
May 06, 2005	10.40	10.45	10.33	10.40	165,512	+0.05(+0.52%)
May 05, 2005	10.37	10.42	10.19	10.34	535,131	-0.01(-0.07%)
May 04, 2005	10.13	10.35	10.12	10.35	317,815	+0.24(+2.41%)
May 03, 2005	10.15	10.22	10.02	10.11	513,632	-0.04(-0.42%)
May 02, 2005	10.02	10.15	9.945	10.15	267,565	+0.15(+1.51%)
Apr 29, 2005	9.903	10.01	9.845	9.999	384,382	+0.14(+1.37%)
Apr 28, 2005	10.01	10.09	9.864	9.864	552,485	-0.17(-1.66%)
Apr 27, 2005	10.05	10.09	9.845	10.03	584,085	-0.05(-0.54%)
Apr 26, 2005	10.33	10.34	10.02	10.08	477,370	-0.25(-2.39%)
Apr 25, 2005	10.31	10.44	10.21	10.33	445,510	+0.06(+0.60%)
Apr 22, 2005	10.37	10.42	10.10	10.27	457,943	-0.08(-0.75%)
Apr 21, 2005	10.39	10.47	10.23	10.35	456,389	+0.02(+0.19%)
Apr 20, 2005	10.62	10.62	10.21	10.33	655,833	-0.30(-2.80%)
Apr 19, 2005	10.48	10.64	10.43	10.62	781,975	+0.59(+5.85%)
Apr 18, 2005	9.922	10.12	9.849	10.04	498,091	+0.15(+1.52%)
Apr 15, 2005	10.30	10.44	9.856	9.887	511,560	-0.41(-3.97%)
Apr 14, 2005	10.51	10.53	10.24	10.30	863,565	-0.22(-2.13%)
Apr 13, 2005	10.69	10.69	10.43	10.52	544,714	-0.17(-1.55%)
Apr 12, 2005	10.50	10.78	10.29	10.69	359,516	+0.15(+1.39%)
Apr 11, 2005	10.67	10.73	10.50	10.54	336,464	-0.14(-1.27%)
Apr 08, 2005	10.91	10.91	10.66	10.67	316,001	-0.22(-2.06%)
Apr 07, 2005	10.73	10.94	10.70	10.90	232,857	+0.19(+1.73%)
Apr 06, 2005	10.73	10.85	10.66	10.71	673,705	+0.01(+0.11%)
Apr 05, 2005	10.83	10.89	10.70	10.70	399,664	-0.09(-0.86%)
Apr 04, 2005	10.80	10.82	10.68	10.79	520,367	-0.00(-0.04%)
Apr 01, 2005	10.87	10.95	10.77	10.80	405,622	-0.07(-0.64%)
Mar 31, 2005	10.75	10.91	10.71	10.87	645,472	+0.09(+0.79%)
Mar 30, 2005	10.48	10.78	10.48	10.78	415,205	+0.25(+2.34%)
Mar 29, 2005	10.81	10.93	10.47	10.54	950,595	-0.29(-2.64%)
Mar 28, 2005	11.00	11.04	10.80	10.82	592,115	-0.17(-1.55%)
Mar 24, 2005	11.00	11.17	10.90	10.99	568,285	+0.03(+0.28%)
Mar 23, 2005	11.26	11.26	10.83	10.96	1,215,571	-0.26(-2.31%)
Mar 22, 2005	11.51	11.57	11.20	11.22	420,904	-0.27(-2.32%)
Mar 21, 2005	11.47	11.54	11.30	11.49	262,126	+0.02(+0.17%)
Mar 18, 2005	11.66	11.66	11.40	11.47	806,322	-0.15(-1.33%)
Mar 17, 2005	11.44	11.77	11.43	11.62	676,036	+0.17(+1.52%)
Mar 16, 2005	11.52	11.55	11.28	11.45	565,695	-0.06(-0.54%)
Mar 15, 2005	11.74	11.91	11.49	11.51	619,311	-0.22(-1.88%)
Mar 14, 2005	11.73	11.81	11.66	11.73	536,944	+0.00(+0.03%)
Mar 11, 2005	11.72	11.87	11.65	11.73	568,803	-0.04(-0.36%)
Mar 10, 2005	11.95	11.95	11.73	11.77	707,378	-0.20(-1.71%)
Mar 09, 2005	12.08	12.15	11.93	11.97	451,986	-0.13(-1.05%)
Mar 08, 2005	12.28	12.28	12.06	12.10	330,247	-0.18(-1.45%)
Mar 07, 2005	12.29	12.40	12.21	12.28	523,216	-0.02(-0.13%)
Mar 04, 2005	12.17	12.31	12.17	12.29	489,025	+0.13(+1.05%)
Mar 03, 2005	12.12	12.18	11.99	12.17	345,011	+0.05(+0.38%)
Mar 02, 2005	12.12	12.20	11.99	12.12	408,989	-0.06(-0.51%)

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.