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
2017-11-22 34.93 35.34 34.71 35.03 3,889
2017-11-21 34.37 34.92 34.37 34.75 3,935
2017-11-20 33.95 34.08 33.75 34.08 2,980
2017-11-17 33.14 33.88 33.14 33.71 2,957
2017-11-16 33.11 33.73 33.06 33.49 1,823
2017-11-15 33.07 33.32 33.02 33.08 2,057
2017-11-14 33.26 33.47 33.13 33.36 1,131
2017-11-13 33.42 33.67 33.42 33.52 2,179
2017-11-10 33.54 33.81 33.54 33.58 2,008
2017-11-09 33.48 33.63 33.00 33.47 2,317
2017-11-08 33.40 33.87 33.39 33.82 1,714
2017-11-07 34.03 34.12 33.55 33.89 5,015
2017-11-06 34.84 34.84 34.12 34.42 3,408
2017-11-03 34.72 34.95 34.645 34.69 7,076
2017-11-02 34.93 35.15 34.83 34.99 2,801
2017-11-01 35.43 35.43 34.82 35.00 4,382
2017-10-31 34.40 34.77 34.40 34.77 3,682
2017-10-30 33.95 33.99 33.20 33.83 11,796
2017-10-27 34.40 34.79 34.28 34.79 1,978
2017-10-26 34.76 34.92 34.41 34.53 2,957
2017-10-25 34.17 34.44 34.10 34.44 4,226
2017-10-24 34.27 34.60 34.09 34.18 4,370
2017-10-23 34.29 34.29 33.80 33.96 1,973
2017-10-20 34.37 34.68 34.37 34.37 4,410
2017-10-19 34.58 34.58 34.02 34.17 3,825
2017-10-18 34.32 34.83 34.32 34.70 2,868
2017-10-17 34.64 34.83 34.28 34.30 2,434
2017-10-16 34.76 35.09 34.70 34.87 1,522
2017-10-13 35.14 35.18 34.77 34.81 2,445
2017-10-12 34.66 35.03 34.66 34.94 3,126

» More Mueller Inds Stock Price History

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