Quantcast

Mueller Industries, Inc. Common Stock Historical Stock Prices

MLI 
$28.63
*  
0.87
3.13%
Get MLI Alerts
*Delayed - data as of Jul. 23, 2019 14:55 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-APR-2019 TO 22-JUL-2019

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.
14:55 27.89 29.55 28.06 28.63 211,250
07/22/2019 28 28.23 27.5 27.76 172,155
07/19/2019 27.77 28.21 27.6 27.83 217,047
07/18/2019 27.73 27.92 27.5 27.78 245,733
07/17/2019 28.61 28.61 27.645 27.75 151,507
07/16/2019 27.91 28.72 27.73 28.68 181,990
07/15/2019 28.14 28.34 27.35 28.08 411,207
07/12/2019 27.92 28.22 27.85 28.09 363,839
07/11/2019 28.36 28.45 27.74 28 158,632
07/10/2019 28.44 28.72 28.18 28.34 145,344
07/09/2019 28.5 28.5 28.18 28.32 220,461
07/08/2019 29.11 29.11 28.43 28.77 154,597
07/05/2019 28.91 29.18 28.52 29.17 172,644
07/03/2019 29.31 29.37 28.86 29.22 53,314
07/02/2019 29.49 29.49 28.975 29.21 82,251
07/01/2019 29.65 29.8 29.3 29.52 169,760
06/28/2019 28.8 29.27 28.79 29.27 1,124,839
06/27/2019 28.19 28.81 28.04 28.8 118,348
06/26/2019 28.35 28.56 27.99 28.14 131,490
06/25/2019 28.35 28.66 28.04 28.3 198,312
06/24/2019 28.45 28.605 28.23 28.26 226,964
06/21/2019 28.78 29.11 28.13 28.36 509,088
06/20/2019 28.63 29.22 28.485 29.02 172,114
06/19/2019 28.65 29.1 28.24 28.36 238,978
06/18/2019 28.56 29.25 28.56 28.74 120,881
06/17/2019 28.08 28.525 27.92 28.36 186,561
06/14/2019 28.3 28.57 28.05 28.05 118,021
06/13/2019 28.23 28.5 28.02 28.43 161,356
06/12/2019 28.17 28.49 28.02 28.06 152,933
06/11/2019 28.76 28.96 28.17 28.25 270,461
06/10/2019 28.36 28.72 28.25 28.4 114,764
06/07/2019 27.77 28.3 27.59 28.25 114,794
06/06/2019 27.75 27.96 27.26 27.66 111,662
06/05/2019 28.15 28.65 27.71 27.94 125,727
06/04/2019 27.28 28.21 27.28 28.18 151,564
06/03/2019 26.93 27.29 26.7 27.04 259,219
05/31/2019 26.92 27.15 26.56 26.95 188,139
05/30/2019 27.59 27.76 27.24 27.36 137,460
05/29/2019 27.35 27.58 27.2 27.53 177,162
05/28/2019 27.69 27.96 27.37 27.66 175,904
05/24/2019 27.68 28.02 27.32 27.64 81,912
05/23/2019 27.65 27.66 27.27 27.5 206,602
05/22/2019 28.32 28.36 27.95 28.02 166,108
05/21/2019 27.93 28.59 27.93 28.43 148,416
05/20/2019 27.45 28.02 27.32 27.81 187,923
05/17/2019 27.94 28.04 27.7189 27.76 148,679
05/16/2019 28.3 28.55 28.1 28.29 143,560
05/15/2019 28.05 28.28 27.7 28.21 155,341
05/14/2019 28.09 28.55 27.65 28.44 105,565
05/13/2019 28.31 28.35 27.85 27.98 220,019
05/10/2019 28.84 29.06 28.35 29.03 131,562
05/09/2019 28.64 29.09 28.33 28.98 87,824
05/08/2019 29.14 29.49 28.88 28.95 182,676
05/07/2019 29.32 29.52 28.69 29.14 232,731
05/06/2019 29.48 29.85 29.48 29.63 194,249
05/03/2019 29.33 30.1 29.33 29.99 153,901
05/02/2019 29.14 29.28 28.62 29.09 169,838
05/01/2019 29.23 29.37 28.96 29.14 567,720
04/30/2019 30.01 30.21 29.17 29.17 379,377
04/29/2019 29.57 30 29.4 29.96 308,764
04/26/2019 28.84 29.54 28.66 29.44 297,826
04/25/2019 28.55 28.78 28.21 28.75 348,850
04/24/2019 28.57 29.3 28.4101 28.81 683,793
04/23/2019 28.22 29.049 26.73 28.79 841,272
04/22/2019 31.66 31.98 30.94 31.2 131,299
*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?



Smart Portfolio