Mueller Industries, Inc. Historical Stock Prices

MLI 
$35.41
*  
0.12
0.34%
Get MLI Alerts
*Delayed - data as of Mar. 26, 2015  -  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 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  35.53  35.65  35.35  35.41 86,934
03/26/2015 35.49 35.65 35.35 35.41 86,998
03/25/2015 36.27 36.47 35.5 35.53 121,955
03/24/2015 35.97 36.41 35.6757 36.24 96,506
03/23/2015 35.72 36.37 35.6025 36.07 150,916
03/20/2015 35.67 36.06 35.57 35.84 267,304
03/19/2015 35.56 35.59 35.2 35.45 78,177
03/18/2015 34.92 35.77 34.59 35.6 155,752
03/17/2015 34.76 35.25 34.738 35.1 190,825
03/16/2015 35.06 35.34 34.88 34.97 131,427
03/13/2015 35.02 35.02 34.46 34.84 115,747
03/12/2015 34.65 35.17 34.64 35.02 156,646
03/11/2015 33.71 34.4 33.59 34.31 125,714
03/10/2015 33.89 34.05 33.65 33.73 105,375
03/09/2015 33.99 34.32 33.88 34.26 112,145
03/06/2015 33.92 34.53 33.795 33.91 126,052
03/05/2015 34.17 34.49 33.74 34.29 91,380
03/04/2015 34.52 34.52 34 34.19 138,396
03/03/2015 34.85 35.33 34.66 34.8 155,092
03/02/2015 34.69 35.22 34.5 35.09 110,967
02/27/2015 34.96 35.21 34.79 34.81 116,090
02/26/2015 34.83 35.15 34.6596 35.14 159,849
02/25/2015 35.15 35.27 34.76 34.99 88,567
02/24/2015 34.9 35.45 34.9 35.26 144,318
02/23/2015 34.55 34.9199 34.08 34.9 167,731
02/20/2015 34.84 34.94 34.32 34.68 162,494
02/19/2015 34.64 34.94 34.55 34.81 214,698
02/18/2015 34.76 35.12 34.69 34.84 207,995
02/17/2015 34.58 35.37 34.3 34.85 327,204
02/13/2015 34.7 34.97 34.59 34.62 190,730
02/12/2015 34.88 35.13 34.57 34.61 184,606
02/11/2015 34.25 34.72 33.98 34.53 129,771
02/10/2015 34.53 34.53 33.77 34.21 119,631
02/09/2015 34.89 34.99 34.18 34.21 136,751
02/06/2015 34.71 35 34.57 34.9 241,346
02/05/2015 33.95 34.76 33.95 34.63 190,148
02/04/2015 33.5 35.07 33.5 33.93 438,715
02/03/2015 32.14 34.14 32.05 33.85 307,474
02/02/2015 31.46 32.13 31.34 32.02 151,584
01/30/2015 31.77 32.09 31.36 31.39 134,082
01/29/2015 31.85 32.18 31.42 32 116,215
01/28/2015 32.45 32.511 31.63 31.81 147,946
01/27/2015 32.1 32.45 31.82 32.24 115,892
01/26/2015 32.19 32.63 31.83 32.51 165,703
01/23/2015 32.64 32.71 31.98 32.23 125,594
01/22/2015 31.97 32.75 31.56 32.7 208,047
01/21/2015 31.63 32.05 31.48 31.67 108,830
01/20/2015 32.24 32.54 31.58 31.7 161,483
01/16/2015 31.58 32.34 31.58 32.3 207,740
01/15/2015 32.33 32.33 31.42 31.78 183,003
01/14/2015 32.14 32.4 31.84 32.16 116,965
01/13/2015 32.82 33.22 32.22 32.6 163,839
01/12/2015 32.58 32.62 31.86 32.54 103,927
01/09/2015 33.18 33.18 32.48 32.73 100,407
01/08/2015 32.75 33.23 32.28 33.15 158,250
01/07/2015 32.2 32.42 31.86 32.42 180,990
01/06/2015 32.68 32.84 31.71 32.02 159,432
01/05/2015 33.06 33.06 32.47 32.69 138,573
01/02/2015 34.18 34.33 32.89 33.38 205,331
12/31/2014 34.29 34.72 34.12 34.14 123,932
12/30/2014 34.26 34.43 34.01 34.28 93,474
12/29/2014 34.27 34.45 34.11 34.23 145,117
12/26/2014 34 34.29 33.7555 34.18 81,913
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?