Mueller Industries, Inc. Historical Stock Prices

MLI 
$32.75
*  
0.06
0.18%
Get MLI Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading MLI now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    MLI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  32.70  32.84  32.45  32.75 161,342
11/25/2014 32.57 32.84 32.45 32.75 161,342
11/24/2014 32.69 33.44 32.67 32.69 298,180
11/21/2014 33 33.19 32.68 32.72 167,236
11/20/2014 31.67 32.5 31.32 32.48 175,444
11/19/2014 32.4 32.4 31.8 31.9 121,022
11/18/2014 32.36 32.68 32.34 32.47 152,121
11/17/2014 32.35 32.53 32.24 32.33 84,269
11/14/2014 32.2 32.61 32 32.46 110,016
11/13/2014 32.55 32.76 32.22 32.27 148,667
11/12/2014 32.18 32.566 32.18 32.47 258,790
11/11/2014 32.39 32.5498 32.18 32.43 249,019
11/10/2014 32.85 32.948 32.405 32.51 260,880
11/07/2014 32.54 32.96 32.54 32.92 131,381
11/06/2014 32.65 32.78 32.465 32.59 125,589
11/05/2014 32.74 32.91 32.46 32.66 262,975
11/04/2014 32.36 32.6101 32.2625 32.59 82,970
11/03/2014 32.45 32.71 32.19 32.53 247,003
10/31/2014 32.5 32.5 32.2 32.46 300,701
10/30/2014 31.48 32.4 31.43 32.04 173,614
10/29/2014 31.89 32.18 31.42 31.77 221,976
10/28/2014 30.98 31.78 30.82 31.78 321,448
10/27/2014 30.64 30.79 30.26 30.76 91,406
10/24/2014 31.09 31.27 30.72 30.86 199,112
10/23/2014 30.44 31.15 30.31 31 187,267
10/22/2014 30.26 30.8 30.11 30.13 295,869
10/21/2014 28.46 30.43 28.46 30.29 305,531
10/20/2014 28.22 28.45 28.03 28.45 200,520
10/17/2014 28.66 28.66 28.22 28.26 206,163
10/16/2014 28.01 28.63 28.01 28.33 248,478
10/15/2014 27.62 28.54 27.352 28.45 269,285
10/14/2014 27.54 28.09 27.404 27.93 259,008
10/13/2014 27.29 27.78 27.1 27.34 211,799
10/10/2014 27.34 27.69 27.22 27.25 272,242
10/09/2014 28.3 28.42 27.47 27.49 138,636
10/08/2014 27.78 28.41 27.42 28.4 160,605
10/07/2014 27.95 28.18 27.79 27.79 242,590
10/06/2014 28.2 28.34 28 28.13 157,368
10/03/2014 28.41 28.41 28 28.14 122,856
10/02/2014 28.02 28.37 27.95 28.16 254,815
10/01/2014 28.44 28.47 28.03 28.09 325,420
09/30/2014 28.78 28.91 28.42 28.54 330,587
09/29/2014 28.76 28.92 28.7 28.84 239,942
09/26/2014 28.92 28.97 28.77 28.91 184,415
09/25/2014 29.14 29.2 28.87 28.92 363,958
09/24/2014 29.21 29.3 28.94 29.1 244,864
09/23/2014 29.17 29.29 29.12 29.14 174,831
09/22/2014 29.3 29.47 29.28 29.34 252,254
09/19/2014 29.79 29.96 29.39 29.41 315,462
09/18/2014 29.8 29.94 29.61 29.74 100,325
09/17/2014 29.67 29.92 29.62 29.77 129,044
09/16/2014 29.44 29.68 29.39 29.65 168,204
09/15/2014 29.6 29.64 29.49 29.51 165,664
09/12/2014 29.71 29.758 29.59 29.63 217,240
09/11/2014 29.36 29.8 29.33 29.71 83,835
09/10/2014 29.49 29.62 29.41 29.51 97,133
09/09/2014 29.76 29.8 29.46 29.47 154,061
09/08/2014 29.68 29.82 29.55 29.81 124,326
09/05/2014 29.6 29.72 29.45 29.63 116,277
09/04/2014 29.51 29.84 29.51 29.74 208,752
09/03/2014 29.33 29.53 29.24 29.51 286,800
09/02/2014 29.37 29.48 28.91 29.23 188,173
08/29/2014 29.3 29.47 29.12 29.24 117,169
08/28/2014 29.26 29.42 29.15 29.34 129,715
08/27/2014 29.2 29.35 29 29.33 80,103
08/26/2014 29.17 29.27 29.04 29.18 271,004
08/25/2014 29.27 29.27 28.95 29.04 64,443
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?