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
2018-10-19 26.05 26.15 25.95 26.02 12,561
2018-10-18 26.25 26.32 25.82 25.83 8,567
2018-10-17 26.30 26.30 25.93 25.97 11,904
2018-10-16 26.13 26.57 26.06 26.57 5,071
2018-10-15 25.42 26.02 25.42 25.90 7,320
2018-10-12 25.84 25.86 25.28 25.30 10,874
2018-10-11 26.31 26.50 25.77 25.77 10,671
2018-10-10 27.32 27.49 26.71 26.71 5,620
2018-10-09 27.33 27.63 27.33 27.43 7,041
2018-10-08 27.11 27.30 27.03 27.30 8,862
2018-10-05 27.19 27.32 26.95 27.23 4,779
2018-10-04 27.97 27.97 27.52 27.61 4,400
2018-10-03 28.03 28.28 28.03 28.05 7,016
2018-10-02 28.28 28.40 28.16 28.20 2,386
2018-10-01 29.07 29.15 28.32 28.32 7,356
2018-09-28 28.76 29.14 28.76 28.97 3,095
2018-09-27 28.66 28.88 28.58 28.66 4,872
2018-09-26 28.90 29.21 28.59 28.59 13,177
2018-09-25 28.82 29.11 28.82 29.00 8,356
2018-09-24 28.53 28.72 28.48 28.71 8,684
2018-09-21 28.70 28.70 28.37 28.49 8,632
2018-09-20 28.27 28.54 28.27 28.46 8,327
2018-09-19 28.60 28.69 27.95 27.97 7,641
2018-09-18 28.76 28.92 28.69 28.70 9,434
2018-09-17 29.03 29.12 28.72 28.73 8,788
2018-09-14 28.91 29.34 28.91 29.00 12,629
2018-09-13 29.05 29.12 28.94 29.09 5,612
2018-09-12 28.83 29.09 28.64 28.89 12,055
2018-09-11 29.29 29.39 29.05 29.05 7,043
2018-09-10 30.34 30.43 29.37 29.39 13,492

» More Mueller Inds Stock Price History

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