$34.55 +0.07 (%) Mueller Industries Inc - New York Stock Exchange, Inc.

Aug. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLI historical data

Date Open High Low Close Volume
8/29/201634.5135.0434.5134.5590,188
8/26/201634.8235.0634.1734.4886,946
8/25/201634.1934.8233.9434.82167,506
8/24/201634.4734.5034.1434.32121,081
8/23/201634.0534.6334.0534.62194,318
8/22/201634.0234.0333.5633.9889,083
8/19/201633.9434.0733.5934.01125,044
8/18/201633.9234.1033.7734.0988,769
8/17/201634.0034.0433.6833.94114,253
8/16/201634.4834.4834.0234.0892,964
8/15/201634.0134.4834.0134.4897,256
8/12/201634.1834.1833.7233.9985,114
8/11/201634.1234.3933.8234.24113,301
8/10/201634.2234.2233.9034.03121,537
8/9/201634.0434.2834.0234.1287,416
8/8/201634.1534.3334.0134.1298,302
8/5/201633.7934.2033.6334.20141,162
8/4/201633.4833.8833.4333.65118,532
8/3/201633.3233.6133.1233.5699,512
8/2/201633.8733.9233.3633.41141,186
8/1/201634.0134.2133.6233.91150,623
7/29/201634.0634.1733.6734.04203,229
7/28/201634.2434.2733.9734.09144,374
7/27/201634.3334.4733.9634.34139,297
7/26/201633.8134.6833.7734.24165,359
7/25/201634.1234.1233.7433.85145,575
7/22/201634.0834.3433.8834.2571,568
7/21/201634.2334.5033.9234.16109,019
7/20/201634.1634.5333.6734.13152,998
7/19/201634.4134.6334.0234.16139,429
7/18/201635.3135.3134.7434.81157,753
7/15/201634.4635.5234.1535.32410,437
7/14/201634.0934.5333.8234.27110,758
7/13/201633.9833.9833.6433.92136,594
7/12/201633.6834.0433.4133.87125,448
7/11/201633.2533.4933.0633.38149,739
7/8/201632.4733.0932.1533.01139,738
7/7/201632.0132.3631.7932.1089,348
7/6/201631.5232.0931.5231.87169,849
7/5/201632.0132.1031.3831.77139,313
7/1/201631.8232.3231.8232.20125,001
6/30/201631.0731.8930.9531.88190,798
6/29/201630.8831.0230.6230.88129,728
6/28/201630.8931.1530.3630.48160,407
6/27/201630.7931.0030.4230.52203,456
6/24/201631.2131.6230.7731.25384,984
6/23/201632.1632.5732.1632.49110,965
6/22/201631.7832.1031.6931.7091,708
6/21/201632.1432.1431.6131.76134,710
6/20/201632.1332.3831.4932.13219,229
6/17/201631.9232.3531.7531.77736,378
6/16/201631.5032.0431.2131.98136,306
6/15/201632.0732.2531.7531.81125,070
6/14/201631.6731.8831.5131.85137,813
6/13/201632.0832.7431.6831.82163,086
6/10/201631.7532.1631.5432.07209,527
6/9/201632.0732.2131.6932.14127,628
6/8/201631.9432.4331.9432.3093,154
6/7/201631.7932.0431.6731.8064,300
6/6/201631.6332.0631.5131.84114,082
6/3/201631.6531.9331.2631.48146,655
6/2/201631.3831.6231.1431.6180,339
6/1/201630.8531.5130.6331.43130,708
5/31/201631.1931.3230.9231.09139,629
5/27/201631.2431.4230.8331.1482,565
5/26/201631.3031.6231.1631.2297,012
5/25/201631.0931.3730.8931.24142,634
5/24/201630.2731.0630.0730.98229,498
5/23/201630.0930.3029.6330.02148,264
5/20/201630.1330.4029.7630.22153,323
5/19/201629.7430.1429.5329.94115,968
5/18/201629.6730.3129.5129.87107,179
5/17/201630.1730.5329.7629.91220,637
5/16/201630.1230.6330.0730.1592,463
5/13/201630.0930.4829.8629.91170,668
5/12/201630.3930.7430.0430.23136,256
5/11/201630.7330.9530.3330.37107,212
5/10/201630.4730.9530.3730.7288,121
5/9/201630.7530.8330.2130.33121,523
5/6/201630.4431.6530.2630.96181,429
5/5/201630.6231.1630.2830.28156,209
5/4/201630.8631.1630.5530.56255,372
5/3/201631.4431.5230.8831.05212,491
5/2/201631.7231.8931.2531.86161,289
4/29/201631.6131.9031.3531.56165,154
4/28/201632.0232.4031.6131.63233,382
4/27/201632.4132.7432.0832.29226,256
4/26/201631.6932.6131.3132.38190,709
4/25/201631.3931.5931.0131.44150,478
4/22/201631.2331.6831.2331.55174,930
4/21/201631.0431.3230.8631.1196,395
4/20/201631.1831.3030.6031.0098,743
4/19/201631.2331.5430.8331.07123,006
4/18/201630.4031.0230.4030.99136,995
4/15/201630.2130.5030.1430.49145,921
4/14/201630.5630.6030.1330.32158,089
4/13/201629.9730.5229.9030.50215,092
4/12/201629.4029.8429.2329.71147,287
4/11/201629.4929.7929.1529.31273,879
4/8/201628.4329.2728.1629.14486,622
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center