$32.05 +0.24 (%) Mueller Industries Inc - NYSE

Jan. 29, 2015 | 03:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLI historical data

Date Open High Low Close Volume
1/28/201532.4532.5131.6331.81147,946
1/27/201532.1032.4531.8232.24115,892
1/26/201532.1932.6331.8332.51165,703
1/23/201532.6432.7131.9832.23125,594
1/22/201531.9732.7531.5632.70208,047
1/21/201531.6332.0531.4831.67108,830
1/20/201532.2432.5431.5831.70161,483
1/16/201531.5832.3431.5832.30207,740
1/15/201532.3332.3331.4231.78183,003
1/14/201532.1432.4031.8432.16116,965
1/13/201532.8233.2232.2232.60163,839
1/12/201532.5832.6231.8632.54103,927
1/9/201533.1833.1832.4832.73100,407
1/8/201532.7533.2332.2833.15158,250
1/7/201532.2032.4231.8632.42180,990
1/6/201532.6832.8431.7132.02159,432
1/5/201533.0633.0632.4732.69138,573
1/2/201534.1834.3332.8933.38205,331
12/31/201434.2934.7234.1234.14123,932
12/30/201434.2634.4334.0134.2893,474
12/29/201434.2734.4534.1134.23145,117
12/26/201434.0034.2933.7634.1881,913
12/24/201433.7333.9233.5133.7876,317
12/23/201433.3633.6933.0833.58149,774
12/22/201432.7733.3032.6233.26175,364
12/19/201433.0033.0832.6532.66876,445
12/18/201433.0533.2332.6833.03304,843
12/17/201432.5832.9632.1832.68382,032
12/16/201432.8733.1732.6332.66417,876
12/15/201432.9033.1932.6632.91246,712
12/12/201432.9933.0932.5432.80261,953
12/11/201433.7734.0433.4833.50285,566
12/10/201434.0634.3433.5033.55197,063
12/9/201433.1634.3333.0334.30343,861
12/8/201433.9834.3933.4633.61193,712
12/5/201433.3934.1633.2134.14216,251
12/4/201433.7333.8833.3033.46179,228
12/3/201433.2133.9133.1433.74143,148
12/2/201432.8133.2532.7133.22141,635
12/1/201432.5632.9832.2432.69174,001
11/28/201433.0433.3732.6832.81165,717
11/26/201432.6133.2832.5533.21138,274
11/25/201432.5732.8432.4532.75161,342
11/24/201432.6933.4432.6732.69298,180
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center