Mueller Industries, Inc. Historical Stock Prices

MLI 
$32.035
*  
0.205
0.64%
Get MLI Alerts
*Delayed - data as of Jan. 28, 2015 15:08 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

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

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
15:08  32.87  32.511  31.97  32.035 74,310
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
12/24/2014 33.73 33.92 33.51 33.78 76,317
12/23/2014 33.36 33.69 33.081 33.58 149,774
12/22/2014 32.77 33.3 32.62 33.26 175,364
12/19/2014 33 33.08 32.65 32.66 875,545
12/18/2014 33.05 33.23 32.68 33.03 302,487
12/17/2014 32.58 32.96 32.175 32.68 382,032
12/16/2014 32.87 33.17 32.63 32.66 417,876
12/15/2014 32.9 33.19 32.66 32.91 246,712
12/12/2014 32.99 33.09 32.54 32.8 261,953
12/11/2014 33.77 34.04 33.48 33.5 285,566
12/10/2014 34.06 34.34 33.5 33.55 197,063
12/09/2014 33.16 34.33 33.03 34.3 343,861
12/08/2014 33.98 34.39 33.46 33.61 193,712
12/05/2014 33.39 34.16 33.21 34.14 216,251
12/04/2014 33.73 33.88 33.3 33.46 179,228
12/03/2014 33.21 33.91 33.14 33.74 143,148
12/02/2014 32.81 33.25 32.71 33.22 141,635
12/01/2014 32.56 32.98 32.235 32.69 174,001
11/28/2014 33.04 33.37 32.68 32.81 165,717
11/26/2014 32.61 33.28 32.55 33.21 138,274
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
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?