Mueller Industries Inc $28.37

down -0.15


29/7/2014 04:06 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
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
4/8/201429.1929.4229.0029.09225,096
4/7/201429.6329.7629.0029.09168,709
4/4/201430.9230.9229.7629.80162,576
4/3/201430.8330.9930.4230.61145,331
4/2/201430.5730.7930.1730.70131,498
4/1/201430.1130.5029.9030.39267,447
3/31/201430.7930.7929.6529.99303,861
3/28/201458.7359.5758.5658.6768,257
3/27/201458.6258.8157.7758.50122,119
3/26/201460.3360.4258.5058.51125,588
3/25/201460.3360.8559.8259.9084,757
3/24/201460.3360.8359.4059.9496,142
3/21/201459.9160.5559.3660.16199,048
3/20/201460.4260.6259.6659.88107,380
3/19/201461.4161.4360.1560.7880,501
3/18/201461.1761.5660.7661.3690,518
3/17/201461.0161.2660.6560.9498,585
3/14/201460.4560.8559.9760.4796,037
3/13/201460.8961.1559.9260.45142,660
3/12/201461.9362.2660.4560.79240,033
3/11/201463.8463.8562.2662.38102,808
3/10/201463.7463.8663.0363.86128,943
3/7/201464.2664.2663.5563.8673,621
Trading Center