$31.25 -1.24 (%) Mueller Industries Inc - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 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
6/24/201631.2131.6230.7731.25384,984
6/23/201632.1632.5732.1632.49110,965
6/22/201631.7832.1031.6931.7091,708
6/21/201632.1432.1431.6131.76134,710
6/20/201632.1332.3831.4932.13219,229
6/17/201631.9232.3531.7531.77736,378
6/16/201631.5032.0431.2131.98136,306
6/15/201632.0732.2531.7531.81125,070
6/14/201631.6731.8831.5131.85137,813
6/13/201632.0832.7431.6831.82163,086
6/10/201631.7532.1631.5432.07209,527
6/9/201632.0732.2131.6932.14127,628
6/8/201631.9432.4331.9432.3093,154
6/7/201631.7932.0431.6731.8064,300
6/6/201631.6332.0631.5131.84114,082
6/3/201631.6531.9331.2631.48146,655
6/2/201631.3831.6231.1431.6180,339
6/1/201630.8531.5130.6331.43130,708
5/31/201631.1931.3230.9231.09139,629
5/27/201631.2431.4230.8331.1482,565
5/26/201631.3031.6231.1631.2297,012
5/25/201631.0931.3730.8931.24142,634
5/24/201630.2731.0630.0730.98229,498
5/23/201630.0930.3029.6330.02148,264
5/20/201630.1330.4029.7630.22153,323
5/19/201629.7430.1429.5329.94115,968
5/18/201629.6730.3129.5129.87107,179
5/17/201630.1730.5329.7629.91220,637
5/16/201630.1230.6330.0730.1592,463
5/13/201630.0930.4829.8629.91170,668
5/12/201630.3930.7430.0430.23136,256
5/11/201630.7330.9530.3330.37107,212
5/10/201630.4730.9530.3730.7288,121
5/9/201630.7530.8330.2130.33121,523
5/6/201630.4431.6530.2630.96181,429
5/5/201630.6231.1630.2830.28156,209
5/4/201630.8631.1630.5530.56255,372
5/3/201631.4431.5230.8831.05212,491
5/2/201631.7231.8931.2531.86161,289
4/29/201631.6131.9031.3531.56165,154
4/28/201632.0232.4031.6131.63233,382
4/27/201632.4132.7432.0832.29226,256
4/26/201631.6932.6131.3132.38190,709
4/25/201631.3931.5931.0131.44150,478
4/22/201631.2331.6831.2331.55174,930
4/21/201631.0431.3230.8631.1196,395
4/20/201631.1831.3030.6031.0098,743
4/19/201631.2331.5430.8331.07123,006
4/18/201630.4031.0230.4030.99136,995
4/15/201630.2130.5030.1430.49145,921
4/14/201630.5630.6030.1330.32158,089
4/13/201629.9730.5229.9030.50215,092
4/12/201629.4029.8429.2329.71147,287
4/11/201629.4929.7929.1529.31273,879
4/8/201628.4329.2728.1629.14486,622
4/7/201628.4428.4528.0128.12120,116
4/6/201628.6828.8828.3228.67110,800
4/5/201628.7929.1228.4928.72137,589
4/4/201629.7429.7429.0429.06166,233
4/1/201629.0629.8029.0629.78144,674
3/31/201629.5829.6629.2429.4296,633
3/30/201629.7329.8629.4929.57111,807
3/29/201628.5529.5528.4329.53218,295
3/28/201628.8528.8928.4928.60151,290
3/24/201628.3528.7627.9828.73216,163
3/23/201628.8228.8828.5528.58157,082
3/22/201628.8229.1928.6928.9497,282
3/21/201629.1429.1528.7529.04266,289
3/18/201629.0929.4228.8829.28287,019
3/17/201628.1428.9628.1328.93133,216
3/16/201627.4328.1527.4228.02101,875
3/15/201627.5527.7127.4527.4595,896
3/14/201627.5627.9927.4427.86121,715
3/11/201627.9228.0827.7028.02145,316
3/10/201628.1428.1527.4727.69131,760
3/9/201627.8028.1027.6727.9798,691
3/8/201628.1828.3427.6927.73174,584
3/7/201628.3328.6328.1228.44219,019
3/4/201627.9528.5027.9328.29207,500
3/3/201627.4127.8827.4027.83211,106
3/2/201627.0827.5827.0227.51278,132
3/1/201626.4927.2626.2227.25234,794
2/29/201626.2026.3826.0326.22252,350
2/26/201626.2926.3826.0126.15211,209
2/25/201626.2526.2525.9626.21156,734
2/24/201625.5726.2325.4626.22108,482
2/23/201626.2926.4225.8925.90180,795
2/22/201626.1426.4426.0226.39314,555
2/19/201625.6526.0225.6025.79159,548
2/18/201625.9026.0325.4225.69243,229
2/17/201625.8826.1525.7525.85420,081
2/16/201625.6526.0925.3625.72293,643
2/12/201625.4625.7225.1925.40415,125
2/11/201625.1125.6124.9425.19325,953
2/10/201625.6225.9725.5225.53237,405
2/9/201625.3525.7425.2825.55224,745
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center