Mueller Industries Inc $29.24

down -0.10


29/8/2014 04:05 PM  |  NYSE : MLI  
Industries : Industrial / Metal Fabrication
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLI historical data

Date Open High Low Close Volume
8/29/201429.3029.4729.1229.24117,169
8/28/201429.2629.4229.1529.34129,715
8/27/201429.2029.3529.0029.3380,103
8/26/201429.1729.2729.0429.18271,004
8/25/201429.2729.2728.9529.0464,443
8/22/201429.1029.2028.9029.01116,589
8/21/201429.2829.2828.8529.16103,188
8/20/201429.2729.4329.1529.27100,797
8/19/201429.2929.5029.2629.4289,234
8/18/201429.1029.2828.9429.28137,142
8/15/201428.7429.0128.4328.84251,387
8/14/201428.6028.6028.4528.57114,903
8/13/201428.6128.7128.5228.60113,417
8/12/201428.4728.7228.3928.60182,387
8/11/201428.5828.9528.3628.60100,404
8/8/201427.9728.5627.8728.50148,156
8/7/201428.3428.4927.7527.96162,165
8/6/201428.1628.5728.0728.35127,190
8/5/201428.2528.5728.1128.43236,299
8/4/201427.9828.5427.8028.50208,831
8/1/201427.8327.9427.7127.78197,189
7/31/201428.2028.4227.8327.83201,850
7/30/201428.5128.5128.2828.44104,326
7/29/201428.5228.6328.3728.37137,503
7/28/201428.7628.7628.3928.52185,779
7/25/201428.7128.9628.6328.78141,243
7/24/201429.4629.6128.7928.98205,935
7/23/201429.9330.0029.2329.42268,856
7/22/201429.5430.3529.2629.94736,698
7/21/201428.2928.5428.1728.39114,287
7/18/201427.9928.6127.9928.41211,285
7/17/201428.0728.7027.9928.06267,574
7/16/201428.2428.3727.9428.29107,459
7/15/201428.3328.5427.9028.03116,221
7/14/201428.6428.6428.3328.3973,494
7/11/201428.4028.5328.1928.35128,493
7/10/201428.4128.6528.2928.41135,882
7/9/201429.3129.5528.8029.01224,630
7/8/201429.2129.3428.8629.23189,811
7/7/201429.7529.7529.2029.22203,603
7/3/201429.6029.9729.6029.8678,024
7/2/201429.7229.9229.5229.54126,238
7/1/201429.5730.0329.4829.82244,795
6/30/201429.3729.4429.2129.41201,479
6/27/201428.7529.3728.7529.30734,929
6/26/201429.2829.2828.9528.97157,128
6/25/201429.0829.3429.0829.26115,238
6/24/201429.2529.5629.2029.25251,323
6/23/201429.4029.4529.2029.36154,353
6/20/201429.6929.7429.2929.29522,549
6/19/201429.6929.7929.4929.59225,802
6/18/201429.4329.5829.3729.51152,462
6/17/201429.2929.6629.2729.49199,338
6/16/201429.4229.5729.2629.44168,180
6/13/201429.7529.7529.3929.5390,685
6/12/201429.4229.7629.0629.65231,000
6/11/201429.4829.7829.4529.60211,496
6/10/201429.5329.7329.4729.71113,424
6/9/201429.3329.7129.3029.66192,291
6/6/201428.8329.4228.6029.34136,123
6/5/201428.2628.9128.0428.62212,956
6/4/201428.0228.2928.0228.25120,758
6/3/201428.3528.5127.9428.12171,978
6/2/201428.9328.9928.3028.46339,242
5/30/201429.2529.2528.7428.82164,673
5/29/201429.0829.1928.7429.19161,168
5/28/201429.3729.3728.9729.00129,885
5/27/201429.2729.7129.1229.41169,448
5/23/201428.3629.0028.3528.99137,942
5/22/201428.2728.6228.2528.27157,962
5/21/201428.2028.3127.8128.23198,443
5/20/201428.4628.6927.7727.97345,728
5/19/201428.0128.6328.0028.61150,090
5/16/201427.7428.1727.6128.08118,515
5/15/201427.9128.1327.4727.81176,329
5/14/201428.8528.8528.1328.14243,482
5/13/201429.3029.3228.8728.88188,498
5/12/201428.6329.4328.5729.30183,600
5/9/201427.8728.5327.7728.51191,080
5/8/201428.2828.6128.0428.07146,024
5/7/201428.1328.3727.7128.34276,948
5/6/201428.4228.5428.0128.07256,483
5/5/201428.6428.7728.3128.57203,161
5/2/201428.8029.2128.6228.85185,518
5/1/201428.9829.0028.4628.71254,508
4/30/201428.6428.9928.2728.94283,800
4/29/201428.7428.9228.5528.68267,978
4/28/201428.7728.7728.0128.57263,932
4/25/201429.2729.3828.5028.60334,196
4/24/201430.1730.1729.2829.39283,869
4/23/201430.5330.5329.8929.92337,066
4/22/201429.8030.8429.6130.59304,839
4/21/201429.7929.7929.4029.76105,286
4/17/201429.6030.0929.5129.79168,526
4/16/201429.3729.6229.2229.61122,222
4/15/201429.2929.3928.4629.13156,267
4/14/201429.3929.5628.9629.14186,928
4/11/201428.9829.3228.8829.10207,237
4/10/201429.5629.6829.0329.29209,456
4/9/201429.1029.6928.9729.67283,494
Trading Center