MUELLER INDS Historical Stock Price

Below is the stock price history for Mueller Inds MLI. Data is recorded each day for the historical open, high, low, close and volume. The Mueller Inds stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mueller Inds Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 29.30 29.76 29.30 29.43 6,761
2018-07-19 29.09 29.46 29.09 29.46 11,052
2018-07-18 29.33 29.39 29.13 29.39 9,692
2018-07-17 29.41 29.41 29.16 29.29 2,678
2018-07-16 29.51 29.58 29.24 29.38 6,671
2018-07-13 29.71 29.82 29.60 29.63 8,841
2018-07-12 29.82 29.85 29.42 29.61 7,360
2018-07-11 30.05 30.11 29.80 29.95 2,849
2018-07-10 30.73 30.88 30.22 30.37 2,447
2018-07-09 30.62 30.88 30.61 30.62 4,713
2018-07-06 30.35 30.86 30.35 30.60 4,762
2018-07-05 30.17 30.44 29.98 30.44 12,632
2018-07-03 29.99 30.30 29.74 30.17 2,883
2018-07-02 29.30 29.82 29.30 29.82 1,894
2018-06-29 29.88 30.09 29.53 29.56 3,466
2018-06-28 30.09 30.09 29.56 29.74 3,588
2018-06-27 29.99 30.36 29.99 30.03 3,224
2018-06-26 29.76 30.14 29.73 30.07 2,873
2018-06-25 29.62 29.82 29.41 29.78 5,857
2018-06-22 30.61 30.61 30.14 30.25 6,729
2018-06-21 30.60 30.60 30.06 30.22 3,846
2018-06-20 30.87 31.03 30.75 30.86 4,330
2018-06-19 30.67 30.80 30.38 30.73 3,661
2018-06-18 30.37 30.98 30.37 30.97 10,232
2018-06-15 30.38 30.39 30.14 30.39 6,849
2018-06-14 30.64 30.80 30.53 30.66 9,629
2018-06-13 31.18 31.18 30.59 30.70 9,045
2018-06-12 31.30 31.30 30.97 31.00 5,951
2018-06-11 31.20 31.41 31.20 31.41 9,618
2018-06-08 31.93 31.93 31.37 31.39 8,881

» More Mueller Inds Stock Price History

To see other companies like Mueller Inds (MLI), view our stock market today for news, and other data.