Mueller Industries, Inc. Common Stock Historical Stock Prices

MLI 
$30.35
*  
0.33
1.1%
Get MLI Alerts
*Delayed - data as of May 24, 2016 9:47 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 20-FEB-2016 TO 20-MAY-2016

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.
9:47 30.25 30.35 30.065 30.35 3,483
05/20/2016 30.13 30.4 29.76 30.22 153,323
05/19/2016 29.74 30.14 29.53 29.94 115,968
05/18/2016 29.67 30.31 29.51 29.87 107,179
05/17/2016 30.17 30.53 29.76 29.91 220,637
05/16/2016 30.12 30.63 30.07 30.15 92,463
05/13/2016 30.09 30.48 29.86 29.91 170,668
05/12/2016 30.39 30.74 30.04 30.23 136,256
05/11/2016 30.73 30.95 30.33 30.37 107,212
05/10/2016 30.47 30.95 30.37 30.72 88,121
05/09/2016 30.75 30.83 30.21 30.33 121,523
05/06/2016 30.44 31.65 30.26 30.96 181,429
05/05/2016 30.62 31.16 30.28 30.28 156,209
05/04/2016 30.86 31.16 30.55 30.56 255,372
05/03/2016 31.44 31.52 30.88 31.05 212,491
05/02/2016 31.72 31.89 31.248 31.86 161,289
04/29/2016 31.61 31.9 31.35 31.56 165,154
04/28/2016 32.02 32.3993 31.61 31.63 233,382
04/27/2016 32.41 32.74 32.08 32.29 226,256
04/26/2016 31.69 32.61 31.31 32.38 190,709
04/25/2016 31.39 31.59 31.01 31.44 150,478
04/22/2016 31.23 31.68 31.23 31.55 174,930
04/21/2016 31.04 31.32 30.86 31.11 96,395
04/20/2016 31.18 31.3 30.6 31 98,743
04/19/2016 31.23 31.535 30.83 31.07 123,006
04/18/2016 30.4 31.02 30.4 30.99 136,995
04/15/2016 30.21 30.5 30.14 30.49 145,921
04/14/2016 30.56 30.6 30.13 30.32 158,089
04/13/2016 29.97 30.52 29.9 30.5 215,092
04/12/2016 29.4 29.84 29.23 29.71 147,287
04/11/2016 29.49 29.79 29.15 29.31 273,879
04/08/2016 28.43 29.27 28.16 29.14 486,622
04/07/2016 28.44 28.45 28.005 28.12 120,116
04/06/2016 28.68 28.88 28.32 28.67 110,800
04/05/2016 28.79 29.12 28.49 28.72 137,589
04/04/2016 29.74 29.74 29.04 29.06 166,233
04/01/2016 29.06 29.8 29.06 29.78 144,674
03/31/2016 29.58 29.66 29.24 29.42 96,436
03/30/2016 29.73 29.86 29.49 29.57 111,807
03/29/2016 28.55 29.55 28.43 29.53 218,295
03/28/2016 28.85 28.89 28.49 28.6 151,290
03/24/2016 28.35 28.76 27.98 28.73 216,163
03/23/2016 28.82 28.88 28.55 28.58 157,082
03/22/2016 28.82 29.19 28.69 28.94 97,282
03/21/2016 29.14 29.15 28.75 29.04 266,289
03/18/2016 29.09 29.42 28.88 29.28 287,019
03/17/2016 28.14 28.96 28.13 28.93 133,216
03/16/2016 27.43 28.15 27.42 28.02 101,875
03/15/2016 27.55 27.7086 27.45 27.45 95,896
03/14/2016 27.56 27.99 27.44 27.86 121,715
03/11/2016 27.92 28.08 27.7 28.02 145,316
03/10/2016 28.14 28.15 27.47 27.69 131,760
03/09/2016 27.8 28.1 27.67 27.97 98,691
03/08/2016 28.18 28.34 27.69 27.73 174,584
03/07/2016 28.33 28.63 28.115 28.44 219,019
03/04/2016 27.95 28.5 27.93 28.29 207,500
03/03/2016 27.41 27.88 27.4 27.83 211,106
03/02/2016 27.08 27.58 27.02 27.51 278,132
03/01/2016 26.49 27.26 26.22 27.25 234,794
02/29/2016 26.2 26.375 26.03 26.22 252,350
02/26/2016 26.29 26.38 26.01 26.15 211,209
02/25/2016 26.25 26.25 25.96 26.21 156,734
02/24/2016 25.57 26.23 25.46 26.22 108,482
02/23/2016 26.29 26.42 25.89 25.9 180,795
02/22/2016 26.14 26.44 26.02 26.39 314,555
*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?