$32.72 +0.24 (%) Mueller Industries Inc - NYSE

Nov. 21, 2014 | 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
11/21/201433.0033.1932.6832.72167,236
11/20/201431.6732.5031.3232.48175,444
11/19/201432.4032.4031.8031.90121,022
11/18/201432.3632.6832.3432.47152,121
11/17/201432.3532.5332.2432.3384,269
11/14/201432.2032.6132.0032.46110,016
11/13/201432.5532.7632.2232.27148,667
11/12/201432.1832.5732.1832.47258,790
11/11/201432.3932.5532.1832.43249,019
11/10/201432.8532.9532.4132.51260,880
11/7/201432.5432.9632.5432.92131,381
11/6/201432.6532.7832.4732.59125,589
11/5/201432.7432.9132.4632.66262,975
11/4/201432.3632.6132.2632.5983,070
11/3/201432.4532.7132.1932.53247,003
10/31/201432.5032.5032.2032.46300,701
10/30/201431.4832.4031.4332.04173,614
10/29/201431.8932.1831.4231.77221,976
10/28/201430.9831.7830.8231.78321,448
10/27/201430.6430.7930.2630.7691,406
10/24/201431.0931.2730.7230.86199,112
10/23/201430.4431.1530.3131.00187,267
10/22/201430.2630.8030.1130.13295,869
10/21/201428.4630.4328.4630.29305,531
10/20/201428.2228.4528.0328.45200,520
10/17/201428.6628.6628.2228.26206,163
10/16/201428.0128.6328.0128.33248,478
10/15/201427.6228.5427.3528.45269,819
10/14/201427.5428.0927.4027.93259,008
10/13/201427.2927.7827.1027.34211,799
10/10/201427.3427.6927.2227.25272,242
10/9/201428.3028.4227.4727.49138,636
10/8/201427.7828.4127.4228.40160,605
10/7/201427.9528.1827.7927.79242,590
10/6/201428.2028.3428.0028.13157,368
10/3/201428.4128.4128.0028.14122,856
10/2/201428.0228.3727.9528.16254,815
10/1/201428.4428.4728.0328.09325,420
9/30/201428.7828.9128.4228.54330,587
9/29/201428.7628.9228.7028.84239,942
9/26/201428.9228.9728.7728.91184,415
9/25/201429.1429.2028.8728.92363,958
9/24/201429.2129.3028.9429.10244,864
9/23/201429.1729.2929.1229.14174,831
9/22/201429.3029.4729.2829.34252,254
9/19/201429.7929.9629.3929.41315,462
9/18/201429.8029.9429.6129.74100,325
9/17/201429.6729.9229.6229.77129,044
9/16/201429.4429.6829.3929.65168,204
9/15/201429.6029.6429.4929.51165,664
9/12/201429.7129.7629.5929.63217,240
9/11/201429.3629.8029.3329.7183,835
9/10/201429.4929.6229.4129.5197,133
9/9/201429.7629.8029.4629.47154,061
9/8/201429.6829.8229.5529.81124,326
9/5/201429.6029.7229.4529.63116,277
9/4/201429.5129.8429.5129.74208,752
9/3/201429.3329.5329.2429.51286,808
9/2/201429.3729.4828.9129.23188,173
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center