$31.84 -0.11 (%) Mueller Industries Inc - NYSE

Aug. 4, 2015 | 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
8/4/201531.9732.2331.6731.84178,505
8/3/201532.3732.4731.5331.95230,020
7/31/201532.5132.6632.1932.37264,025
7/30/201531.8232.5631.7132.36252,560
7/29/201531.7532.3231.6231.99154,332
7/28/201531.8631.9731.2231.84210,181
7/27/201532.0432.3031.6931.77102,504
7/24/201532.4433.0431.7932.12244,799
7/23/201533.0433.0632.2632.40217,759
7/22/201533.0833.4532.6832.97275,906
7/21/201534.5535.3133.2533.37345,436
7/20/201534.5634.6534.2734.39139,595
7/17/201534.6034.6834.2934.59121,819
7/16/201534.4334.8634.3834.64158,458
7/15/201534.7334.9234.2234.33139,535
7/14/201534.9335.1234.7134.87113,257
7/13/201534.6935.2034.5135.00159,553
7/10/201534.1134.7033.9534.40163,737
7/9/201533.9934.7033.6033.64232,214
7/8/201533.8034.4233.3333.56274,772
7/7/201534.3734.4233.6734.15169,517
7/6/201534.3034.9434.2634.43153,926
7/2/201535.0135.0534.3534.68134,936
7/1/201535.0035.2534.6034.91213,815
6/30/201534.9835.0534.4734.72181,060
6/29/201535.4935.6534.5234.70179,217
6/26/201536.0036.0035.5435.69302,221
6/25/201536.1336.1335.4035.85144,444
6/24/201536.2036.2535.7735.94183,508
6/23/201535.5136.3035.2536.22205,970
6/22/201535.2635.5635.0835.45153,269
6/19/201534.9335.3334.7835.12345,648
6/18/201534.9135.1434.7135.04213,193
6/17/201535.1835.1834.7234.85104,367
6/16/201535.2235.3934.7235.12126,933
6/15/201535.5135.5334.8035.41116,991
6/12/201535.9036.0635.5635.8560,308
6/11/201535.8436.1235.6936.0749,935
6/10/201535.5036.1235.1635.84163,320
6/9/201535.2335.6535.1335.2066,631
6/8/201535.5335.6035.2135.3061,647
6/5/201535.1535.7434.9035.6491,082
6/4/201535.7435.8435.0935.3074,510
6/3/201535.5836.1835.2336.02159,205
6/2/201535.0436.0235.0435.5596,925
6/1/201535.0735.5134.5735.2093,420
5/29/201535.2635.9834.7434.86106,326
5/28/201535.3235.4034.8235.37107,934
5/27/201535.1735.7134.9235.58110,481
5/26/201535.5235.5534.9035.16102,795
5/22/201535.8836.0835.4335.7991,990
5/21/201535.7836.2735.7636.05117,822
5/20/201535.7736.1235.4835.90114,678
5/19/201535.8135.8635.1035.70109,916
5/18/201535.8035.9934.9235.86269,650
5/15/201536.2736.3935.6435.9799,400
5/14/201535.6136.4935.2836.30136,458
5/13/201535.5835.7035.1035.40100,323
5/12/201535.5735.6534.7335.41106,607
5/11/201535.6836.2035.5635.73131,350
5/8/201535.5735.9235.3335.62109,278
5/7/201535.1235.5034.8835.2281,272
5/6/201535.0135.3234.7635.23134,659
5/5/201535.3335.6334.7635.00130,045
5/4/201535.4935.7035.1835.38160,973
5/1/201535.0235.5535.0135.37125,068
4/30/201535.8336.0434.9335.04219,082
4/29/201536.6036.8336.1436.17137,826
4/28/201535.9036.7235.9036.67165,052
4/27/201536.6837.0035.9135.99129,901
4/24/201536.3636.7636.2136.72207,273
4/23/201535.6036.4435.6036.32193,300
4/22/201535.6035.8435.0535.66143,022
4/21/201536.5936.5934.8935.69190,175
4/20/201536.7537.1136.5436.66115,568
4/17/201536.6536.9936.3536.67486,762
4/16/201536.9337.1136.5536.91169,034
4/15/201536.3037.1836.2636.93172,560
4/14/201536.3136.3135.8536.20185,223
4/13/201535.5536.2635.4236.20123,753
4/10/201536.2236.2235.2935.48139,540
4/9/201536.0736.3335.6436.0171,206
4/8/201536.0136.3335.7736.1187,947
4/7/201536.4936.6236.0736.0784,220
4/6/201536.0836.6436.0836.4767,196
4/2/201536.0836.5836.0536.2677,023
4/1/201536.0036.2835.7336.15116,368
3/31/201535.8236.2035.6236.13121,515
3/30/201535.8436.3035.8436.05138,467
3/27/201535.3535.8135.2935.6997,511
3/26/201535.4935.6535.3535.4186,998
3/25/201536.2736.4735.5035.53121,955
3/24/201535.9736.4135.6836.2499,026
3/23/201535.7236.3735.6036.07150,916
3/20/201535.6736.0635.5735.84267,304
3/19/201535.5635.5935.2035.4580,679
3/18/201534.9235.7734.5935.60155,752
3/17/201534.7635.2534.7435.10190,825
3/16/201535.0635.3434.8834.97131,427
3/13/201535.0235.0234.4634.84115,747
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!