$25.70 +0.73 (%) Mueller Industries Inc - NYSE

Feb. 8, 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
2/8/201624.7525.7124.5525.70325,381
2/5/201624.9825.1424.8724.97313,267
2/4/201625.0125.7024.9425.13216,459
2/3/201625.3425.3424.7024.96320,245
2/2/201624.6525.5624.4425.17260,227
2/1/201625.1725.1724.7324.95257,891
1/29/201624.5825.4924.5825.45471,615
1/28/201624.5124.6724.1924.56203,445
1/27/201624.8425.0124.0724.19153,526
1/26/201624.1725.0224.0925.00193,829
1/25/201624.9024.9023.7823.88193,483
1/22/201624.9125.2524.5024.93186,625
1/21/201624.6024.7724.3024.46282,107
1/20/201623.9224.8623.6324.57333,056
1/19/201624.1024.4423.8724.25280,534
1/15/201623.5323.8423.0923.83354,223
1/14/201624.4725.0424.1524.27235,083
1/13/201624.9525.1124.2324.31223,379
1/12/201625.1425.1824.4224.82217,501
1/11/201625.1625.1624.4424.92373,779
1/8/201625.6925.8024.9825.01321,621
1/7/201625.3025.7824.8925.57203,656
1/6/201625.8326.0125.7125.79251,805
1/5/201626.3226.5126.1526.29176,678
1/4/201626.6226.6225.9226.22468,958
12/31/201527.5227.6227.0827.10129,364
12/30/201527.8527.8527.4127.66142,330
12/29/201527.8828.0127.6827.91191,365
12/28/201527.9527.9827.4527.60152,438
12/24/201528.1528.3628.0028.0076,432
12/23/201527.7128.1027.5028.06264,998
12/22/201527.4527.6127.2927.44221,641
12/21/201527.1127.5626.9227.36225,194
12/18/201527.3527.6926.8626.93874,041
12/17/201528.4228.4227.4327.43170,296
12/16/201528.2528.5127.8528.43214,091
12/15/201527.7528.2127.6228.10218,229
12/14/201527.7927.9227.5027.60150,195
12/11/201526.9628.4626.9627.74222,615
12/10/201528.6128.8628.4728.54137,160
12/9/201528.8529.3128.4928.52152,419
12/8/201529.0629.4228.7728.80222,989
12/7/201530.4130.4629.5029.50323,070
12/4/201530.5530.9030.4730.60166,627
12/3/201531.2231.2830.4330.56135,910
12/2/201531.4031.6030.8830.96111,197
12/1/201531.6331.7531.0131.55141,576
11/30/201531.6632.0231.4531.49142,467
11/27/201531.3631.7730.6131.6860,699
11/25/201531.4531.8631.3331.4992,644
11/24/201530.8531.5830.8431.56135,294
11/23/201530.9231.3830.8930.9982,728
11/20/201531.1731.3530.8731.01160,013
11/19/201530.8131.1530.7130.96101,978
11/18/201530.7130.8630.4930.85127,150
11/17/201530.5730.7630.2530.44272,988
11/16/201530.2530.6030.0530.57103,095
11/13/201530.1230.6530.1230.19100,459
11/12/201530.9531.0730.3230.3694,918
11/11/201531.4531.4531.1431.22104,438
11/10/201530.9131.5530.9131.39154,504
11/9/201531.5631.6630.9631.07185,793
11/6/201531.0431.5830.7131.58191,569
11/5/201531.4031.6831.0131.29112,607
11/4/201531.9332.0831.4131.45141,649
11/3/201531.5032.0831.4831.78163,370
11/2/201531.5031.8631.2031.59208,223
10/30/201531.6031.9331.4631.52165,321
10/29/201531.8231.9531.0631.65131,278
10/28/201531.2132.0031.1031.97220,340
10/27/201531.4731.5930.9231.09181,838
10/26/201531.8732.0331.6031.70152,616
10/23/201532.7833.0431.7431.92226,992
10/22/201531.9932.6731.9932.43219,762
10/21/201531.2232.1431.2031.82183,643
10/20/201531.1831.8230.6931.14249,979
10/19/201531.1931.3831.0031.25133,148
10/16/201531.8031.8031.0031.43198,618
10/15/201531.4231.8130.9131.78162,408
10/14/201531.6031.8331.2931.34135,006
10/13/201531.8432.2131.5431.54192,114
10/12/201532.1432.2331.6432.1082,951
10/9/201532.4532.5531.9732.04121,011
10/8/201531.2832.2331.2632.20233,575
10/7/201531.0831.5030.8031.42240,262
10/6/201530.8431.0930.7230.81152,856
10/5/201529.8630.9329.8130.92177,495
10/2/201529.2129.6028.8829.59167,715
10/1/201529.5929.7029.0529.34295,621
9/30/201529.2729.6329.0029.58226,364
9/29/201529.2729.3428.8129.02133,365
9/28/201529.7129.8429.1729.20215,351
9/25/201529.8130.4329.4929.90320,668
9/24/201528.9629.6428.9429.58178,585
9/23/201529.5429.5429.1129.19134,904
9/22/201529.7129.7429.3029.40180,859
9/21/201529.7430.2929.4630.08189,138
9/18/201529.9630.0929.3529.51373,121
9/17/201530.6530.9930.2830.32147,461
9/16/201530.4630.7830.4630.7489,939
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center