$31.56 -0.07 (%) Mueller Industries Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 01:50 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center