Mueller Industries, Inc. Historical Stock Prices

MLI 
$28.4825
*  
0.2975
1.03%
Get MLI Alerts
*Delayed - data as of Jul. 28, 2014 10:28 ET  -  Find a broker to begin trading MLI now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    MLI Real Time
 
 
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 for next time

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

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
10:28  28.665  28.76  28.45  28.4825 23,336
07/25/2014 28.71 28.96 28.63 28.78 141,243
07/24/2014 29.46 29.612 28.79 28.98 205,935
07/23/2014 29.93 30 29.23 29.42 268,856
07/22/2014 29.54 30.35 29.26 29.94 736,698
07/21/2014 28.29 28.54 28.17 28.39 114,287
07/18/2014 27.99 28.61 27.99 28.41 211,285
07/17/2014 28.07 28.7 27.99 28.06 267,574
07/16/2014 28.24 28.37 27.94 28.29 107,459
07/15/2014 28.33 28.54 27.9 28.03 116,221
07/14/2014 28.64 28.64 28.33 28.39 73,494
07/11/2014 28.4 28.53 28.1905 28.35 128,493
07/10/2014 28.41 28.65 28.29 28.41 135,882
07/09/2014 29.31 29.545 28.8 29.01 224,630
07/08/2014 29.21 29.34 28.86 29.23 189,811
07/07/2014 29.75 29.75 29.2 29.22 203,603
07/03/2014 29.6 29.97 29.6 29.86 78,024
07/02/2014 29.72 29.9199 29.52 29.54 126,238
07/01/2014 29.57 30.03 29.48 29.82 244,795
06/30/2014 29.37 29.44 29.21 29.41 201,479
06/27/2014 28.75 29.37 28.75 29.3 734,929
06/26/2014 29.28 29.28 28.95 28.97 157,128
06/25/2014 29.08 29.34 29.08 29.26 115,238
06/24/2014 29.25 29.56 29.2 29.25 251,323
06/23/2014 29.4 29.45 29.2 29.36 154,353
06/20/2014 29.69 29.735 29.29 29.29 522,549
06/19/2014 29.69 29.79 29.49 29.59 225,802
06/18/2014 29.43 29.58 29.3675 29.51 152,462
06/17/2014 29.29 29.66 29.27 29.49 199,338
06/16/2014 29.42 29.565 29.26 29.44 168,180
06/13/2014 29.75 29.75 29.39 29.53 90,685
06/12/2014 29.42 29.76 29.06 29.65 231,000
06/11/2014 29.48 29.78 29.445 29.6 211,496
06/10/2014 29.53 29.73 29.47 29.71 113,424
06/09/2014 29.33 29.71 29.3 29.66 192,291
06/06/2014 28.83 29.42 28.6 29.34 136,123
06/05/2014 28.26 28.91 28.04 28.62 212,956
06/04/2014 28.02 28.29 28.02 28.25 120,758
06/03/2014 28.35 28.51 27.94 28.12 171,978
06/02/2014 28.93 28.988 28.3 28.46 339,242
05/30/2014 29.25 29.25 28.74 28.82 164,673
05/29/2014 29.08 29.19 28.74 29.19 161,168
05/28/2014 29.37 29.37 28.97 29 129,885
05/27/2014 29.27 29.71 29.115 29.41 169,448
05/23/2014 28.36 29 28.35 28.99 137,942
05/22/2014 28.27 28.6197 28.25 28.27 157,962
05/21/2014 28.2 28.31 27.81 28.23 198,443
05/20/2014 28.46 28.69 27.77 27.97 345,728
05/19/2014 28.01 28.63 28 28.61 150,090
05/16/2014 27.74 28.17 27.61 28.08 118,515
05/15/2014 27.91 28.1299 27.47 27.81 176,329
05/14/2014 28.85 28.85 28.13 28.14 243,482
05/13/2014 29.3 29.32 28.87 28.88 188,498
05/12/2014 28.63 29.43 28.57 29.3 183,600
05/09/2014 27.87 28.53 27.77 28.51 191,080
05/08/2014 28.28 28.61 28.035 28.07 146,024
05/07/2014 28.13 28.37 27.71 28.34 276,948
05/06/2014 28.42 28.54 28.01 28.07 256,483
05/05/2014 28.64 28.7699 28.31 28.57 203,161
05/02/2014 28.8 29.21 28.62 28.85 185,518
05/01/2014 28.98 29 28.455 28.71 254,508
04/30/2014 28.64 28.99 28.27 28.94 283,774
04/29/2014 28.74 28.92 28.55 28.68 267,978
04/28/2014 28.77 28.77 28.01 28.57 263,932
04/25/2014 29.27 29.38 28.5 28.6 334,196
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?