$39.63 +0.89 (%) Mueller Industries Inc - New York Stock Exchange, Inc.

Jan. 24, 2017 | 02:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLI historical data

Date Open High Low Close Volume
1/23/201739.1539.3738.4038.74171,022
1/20/201738.9139.6238.8039.16188,376
1/19/201738.8538.8538.2538.65123,569
1/18/201738.7738.9338.5038.68110,877
1/17/201739.3139.3138.3938.59123,448
1/13/201739.0739.8239.0539.50105,485
1/12/201739.3539.3538.1638.80117,836
1/11/201738.9739.4738.9039.46130,527
1/10/201738.7539.4038.7539.10173,200
1/9/201739.5239.5238.7038.72151,911
1/6/201740.0840.1439.6439.72106,940
1/5/201741.1441.1839.8339.91216,370
1/4/201741.1541.8140.9441.33255,252
1/3/201740.6341.0539.7140.83142,115
12/30/201640.3940.3939.7439.9684,152
12/29/201640.0040.5139.9840.3899,230
12/28/201640.9541.0140.0840.0987,819
12/27/201640.3540.9740.1140.7974,695
12/23/201640.3140.6440.1240.3589,503
12/22/201640.5540.9040.3040.3499,882
12/21/201640.9241.2740.7540.81104,846
12/20/201640.4040.8840.3840.87137,535
12/19/201640.2040.4639.7940.40171,258
12/16/201640.6940.9440.1240.32900,969
12/15/201639.7440.6639.3240.54220,283
12/14/201640.3740.4639.7139.72118,513
12/13/201640.9441.0440.1040.38129,096
12/12/201640.0140.8639.8240.79273,882
12/9/201640.0240.0939.6440.00194,860
12/8/201638.9640.0638.9340.04252,606
12/7/201638.5938.9338.5038.84252,884
12/6/201638.4038.6638.1538.55238,755
12/5/201638.6138.6738.4138.49179,620
12/2/201638.2638.4937.9838.1289,852
12/1/201638.1338.7437.9738.41198,325
11/30/201637.9338.2237.6337.99194,438
11/29/201637.8738.1137.6237.74174,212
11/28/201638.3538.3537.7338.03164,017
11/25/201638.5039.1938.1338.5377,529
11/23/201637.9738.7837.7238.45138,940
11/22/201637.1938.0837.1838.06199,138
11/21/201637.6538.5637.0237.11207,157
11/18/201637.1037.6936.8637.50237,827
11/17/201637.0737.3336.7237.06162,212
11/16/201635.9736.9035.8936.90233,183
11/15/201635.3336.0935.0235.97156,630
11/14/201635.5836.8335.0135.27293,163
11/11/201633.7735.3233.5035.11361,241
11/10/201632.7034.2332.5333.76395,919
11/9/201630.6132.3430.5032.30246,778
11/8/201630.4231.0130.1830.7899,446
11/7/201630.7330.9830.3530.54195,848
11/4/201629.8030.2929.5930.06236,239
11/3/201629.7629.8829.6329.74121,758
11/2/201629.5229.9029.5229.58117,069
11/1/201630.2630.3929.5829.67162,977
10/31/201629.9930.3729.8530.29153,499
10/28/201629.7730.2529.7729.99175,407
10/27/201630.4230.4229.6929.75179,240
10/26/201630.8030.9630.3430.37211,904
10/25/201631.4731.6330.9230.98183,032
10/24/201631.6031.9131.3031.44101,290
10/21/201630.8931.3530.6131.31122,388
10/20/201631.1831.3730.8131.27116,927
10/19/201631.0831.6430.5631.33125,046
10/18/201631.7031.7031.0631.13130,078
10/17/201631.1831.3931.0831.12115,898
10/14/201631.3231.4831.0831.17141,875
10/13/201631.0131.3130.7831.11223,739
10/12/201631.1231.5131.0531.37114,480
10/11/201631.7631.7630.9831.03159,604
10/10/201631.6332.0331.6331.82158,928
10/7/201632.1432.1431.4831.49291,215
10/6/201631.9132.2231.7932.08246,113
10/5/201632.2932.3931.8531.98262,579
10/4/201632.1832.4631.9232.06144,614
10/3/201632.3532.3531.8832.19198,586
9/30/201632.4632.6332.0532.42223,984
9/29/201632.6132.7131.9732.20120,455
9/28/201632.2432.6531.9532.65179,252
9/27/201632.0132.4031.9032.08183,203
9/26/201632.4732.5432.0832.14160,346
9/23/201633.0433.1032.6032.70172,082
9/22/201632.6933.1132.6333.11242,900
9/21/201631.9632.4431.8532.34275,729
9/20/201632.5333.0831.9432.00177,422
9/19/201632.2332.6632.0332.31119,222
9/16/201632.2532.2531.8532.07302,176
9/15/201632.1132.3631.7732.33133,660
9/14/201632.4532.5732.0932.1786,030
9/13/201633.2433.2432.3832.47153,713
9/12/201633.1533.6133.1533.60171,086
9/9/201634.8034.8033.3933.42160,926
9/8/201635.2035.2434.8735.12128,106
9/7/201634.6235.3334.5535.31166,720
9/6/201635.0735.0734.6634.71134,769
9/2/201634.8135.0734.2235.00143,655
9/1/201634.6434.6734.1634.49168,588
8/31/201634.4734.6534.0534.56237,640
8/30/201634.6234.6234.2334.5685,447
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center