Mueller Industries, Inc. historical prices

   Watch this stock

Historical chart

    36.93 
    33.70 
    30.48 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 35.88 36.08 35.43 35.79 91,990
May 21, 2015 35.78 36.27 35.76 36.05 117,822
May 20, 2015 35.77 36.12 35.48 35.90 114,678
May 19, 2015 35.81 35.86 35.10 35.70 109,916
May 18, 2015 35.80 35.99 34.92 35.86 269,650
May 15, 2015 36.27 36.39 35.64 35.97 99,400
May 14, 2015 35.61 36.49 35.28 36.30 136,458
May 13, 2015 35.58 35.70 35.10 35.40 100,323
May 12, 2015 35.57 35.65 34.73 35.41 106,607
May 11, 2015 35.68 36.20 35.56 35.73 131,350
May 8, 2015 35.57 35.92 35.33 35.62 109,278
May 7, 2015 35.12 35.50 34.88 35.22 81,272
May 6, 2015 35.01 35.32 34.76 35.23 134,659
May 5, 2015 35.33 35.63 34.76 35.00 130,045
May 4, 2015 35.49 35.70 35.18 35.38 160,973
May 1, 2015 35.02 35.55 35.01 35.37 125,068
Apr 30, 2015 35.83 36.04 34.93 35.04 219,082
Apr 29, 2015 36.60 36.83 36.14 36.17 137,826
Apr 28, 2015 35.90 36.72 35.90 36.67 165,052
Apr 27, 2015 36.68 37.00 35.91 35.99 129,901
Apr 24, 2015 36.36 36.76 36.21 36.72 207,273
Apr 23, 2015 35.60 36.44 35.60 36.32 193,300
Apr 22, 2015 35.60 35.84 35.05 35.66 143,022
Apr 21, 2015 36.59 36.59 34.89 35.69 190,175
Apr 20, 2015 36.75 37.11 36.54 36.66 115,568
Apr 17, 2015 36.65 36.99 36.35 36.67 486,762
Apr 16, 2015 36.93 37.11 36.55 36.91 169,034
Apr 15, 2015 36.30 37.18 36.26 36.93 172,560
Apr 14, 2015 36.31 36.31 35.85 36.20 185,223
Apr 13, 2015 35.55 36.26 35.42 36.20 123,753