Mueller Inds (MLI)

42.94 -0.75  -1.72%  May 30, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Mueller Inds Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 43.05 43.33 42.67 42.94 233608
May 29, 2012 43.79 44.37 43.36 43.69 133385
May 25, 2012 43.97 44.14 43.10 43.42 117425
May 24, 2012 44.16 44.31 43.12 43.92 227868
May 23, 2012 43.08 44.31 42.62 43.96 227078
May 22, 2012 44.05 44.41 43.24 43.61 293802
May 21, 2012 43.66 44.43 43.28 44.08 257759
May 18, 2012 43.70 44.35 42.67 43.44 324398
May 17, 2012 44.52 44.72 43.49 43.90 365915
May 16, 2012 45.31 45.31 44.27 44.57 223632
May 15, 2012 45.01 45.88 44.87 45.21 114095
May 14, 2012 45.19 45.53 44.88 45.20 128058
May 11, 2012 45.46 46.01 45.33 45.92 253322
May 10, 2012 46.13 46.26 45.40 45.93 91550
May 9, 2012 45.11 46.26 44.92 45.63 157578
May 8, 2012 44.81 46.08 44.42 45.78 246550
May 7, 2012 44.40 45.48 44.11 45.25 185957
May 4, 2012 45.81 45.81 44.24 44.71 227288
May 3, 2012 46.71 46.95 45.80 46.22 144367
May 2, 2012 45.21 47.13 45.11 46.81 212974
May 1, 2012 45.60 46.54 44.89 45.70 297808
April 30, 2012 46.43 46.43 45.52 45.71 133613
April 27, 2012 45.71 47.28 45.71 46.54 314003
April 26, 2012 45.29 46.15 44.98 45.74 153191
April 25, 2012 45.87 46.24 44.99 45.37 270966
April 24, 2012 44.37 45.66 43.86 45.09 252098
April 23, 2012 44.23 44.41 43.29 44.15 183940
April 20, 2012 45.29 45.90 44.98 45.26 139918
April 19, 2012 45.30 45.78 44.44 44.69 128801
April 18, 2012 45.36 45.71 45.30 45.31 111230
April 17, 2012 45.23 46.11 44.83 45.67 129688
April 16, 2012 44.59 45.23 43.99 44.77 99821
April 13, 2012 44.72 44.89 44.28 44.31 106020
April 12, 2012 44.00 45.36 44.00 44.99 110531
April 11, 2012 44.01 44.46 43.43 44.01 143036
April 10, 2012 44.45 44.57 43.49 43.58 140533
April 9, 2012 44.37 44.92 44.24 44.57 117597
April 5, 2012 44.89 45.59 44.83 45.39 94905
April 4, 2012 45.31 45.52 44.65 45.22 129552
April 3, 2012 46.11 46.54 45.57 45.98 128734
April 2, 2012 45.36 46.31 45.05 46.30 216063
March 30, 2012 46.12 46.12 45.37 45.45 116896
March 29, 2012 45.15 45.79 44.76 45.66 204511
March 28, 2012 46.45 46.46 45.22 45.58 326276
March 27, 2012 47.96 48.02 46.46 46.46 183061
March 26, 2012 47.53 47.88 47.09 47.85 192185
March 23, 2012 45.88 46.99 45.56 46.97 154661
March 22, 2012 46.13 46.13 45.00 45.83 117865
March 21, 2012 47.05 47.16 46.49 46.78 83565
March 20, 2012 47.18 47.43 46.69 46.84 126946
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MLI News

News related to $MLI, currently +1.4% since open: 'Muelller 1Q profit drops 20 percent on lower sales' http://stks.co/3UBg
about 37 days ago by TradeBot
$MLI filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2z2C
about 71 days ago by MarketBrief
$MLI forms bearish "Head and Shoulders Top" chart pattern. http://stks.co/2epT
about 89 days ago by RecogniaEvents
$MLI http://stks.co/2WQK Cleared prior long-term resistance of 4 w/volume & had follow-thru, making all-time highs
about 98 days ago by redman59
Insider Purchases in 8 Companies http://stks.co/xE0 $arii $asbc $bk $bcs $jpm $mli $pcp $psec $osg $fro $oi $slgn $sgen $imgn $pfe $fitb
about 210 days ago by insidermonkey
$MLI filed latest Quarterly Report http://stks.co/qBL
about 216 days ago by MarketBrief
$MLI H&S top. Strong downside volume on today's 17% decline. Looks to be headed back to $36 level http://chart.ly/57ujopg
about 218 days ago by checkthetechs
$$ Breaking all sorts of support is $MLI http://stks.co/mrc #TradeIdeas
about 218 days ago by TradeIdeas1
Liquid stocks that closed at all-time high: $ABV $ACC $ARCO $DG $DMND $JAZZ $KMB $KO $MAKO $MLI $AFSI + a bunch of REITs and utilities
about 273 days ago by ivanhoff
Dividend-Paying Winners and Losers for August 2011: http://stks.co/35K / $MLI $AEM $AUY $TNH $CF $ARCO $HPQ $DV $WLT $LINC
about 273 days ago by DynamicDividend
Watch List & Buying Triggers : $SMH $31.58 $UPRO $68.11 $VGT $62.58 $XLK $25.59 $UAL $18.28 $HRL $28.78 $MLI $38.77
about 301 days ago by Trade4Me
$MLI http://chart.ly/flmq5ku MLI 4d swing trade long; +3.53%
about 301 days ago by ScholzCapital
This Week's Dividend-Paying Winners and Losers: http://stk.ly/nr6ugx / $WPP $HUVL $SSFN $JNY $KEYN $STM $STRA $PFCB $MLI $AKS
about 306 days ago by DynamicDividend
To report in 6 mins: $AME $AMLN $CSL $CEVA $EK $LXK $ODP $WAT $TLAB $RF $LL $BP $HSY $MLI $STL $BIIB $WU
about 310 days ago by OptionsCommander
$MLI - bullish price action last week - holds gains after big run-up prior 3 weeks
about 312 days ago by Kenshreve
$MLI http://chart.ly/egahip8 Breakout over 46
about 312 days ago by ABtrader
Favorite non-St50 setups for next week, part 2: $SQNS $GCO $CONN $SODA $ UDRL $MLI $GLUU $CCIX $BPAX $NOAH
about 312 days ago by ivanhoff
http://stk.ly/pVOdtJ Stock Market Trading Watch list for Tuesday, July 19th, 2011 $AAPL $GOOG $RIMM $GS $HFC $CROX $CMG $NFLX $MLI $WYNN
about 317 days ago by tiny
Stock Market Trading Watch List for Monday, July 18th, 2011 $AAPL $GOOG $GS $CROX $MLI http://stk.ly/oE6FaL
about 318 days ago by tiny
Some all time new highs 2day $CLX $BPI $CHT $EVEP $JAZZ $MLI $PBT $PVH $ROSE $SM
about 321 days ago by sharptraders
http://stk.ly/rbSzxr Stock Market Trading Watch List for Friday, July 15th, 2011 $GOOG $AAPL $BIDU $GS $WYNN $MLI $JVA $RIMM $HFC $VHC $EXPD
about 321 days ago by tiny
20 Stocks Closed @ All-Time Highs Yesterday: http://stk.ly/onp7XD via @ivanhoff $RGLD $AFSI $DDD $MLI $FOSL
about 323 days ago by StockTwits
All Time New Highs 1.25x + ADV $ESL $MLI $VFC $WGL
about 323 days ago by sharptraders
ALL TIME NEW HIGHS on at least 1.25 ADV $ARJ $CLX $CPA $ESL $FOSL $JVA $MLI $VFC $WGL
about 324 days ago by sharptraders
Today's Dividend-Paying Winners and Losers: http://stk.ly/pMl0HQ / $MLI $CLX $GES $NWSA
about 324 days ago by DynamicDividend
A few more all time new highs: $MLI $DNP $HTS
about 324 days ago by sharptraders
Friday's All Time New Highs on at least 1.25 ADV $BLL $BUCY $GLNG $JVA $MLI $NUS $RGA $XPO
about 327 days ago by sharptraders
All Time New Highs on at least 1.75x ADV $ACN $BWLD $EE $EZPW $JVA $MLI $NFLX $SKT $SUG $TSCO
about 330 days ago by sharptraders
9 breakouts: $FXG, $MLI, $SRGCF. One sub-$1 stock. Most of the candidates were buyout stocks. Little fresh in the market.
about 330 days ago by fallondpicks
Stocks at 52wk high that gained 5%+ today: $MLI $AUQ $NFLX $TSCO $HUSA $RUTH $MILL $SAPE $VHC $SOLR $CCIX $XG $JVA
about 330 days ago by ivanhoff

Recent Quotes

Symbol Price Chg Chg % Market Cap
MLI 42.94 -0.75 -1.72% 1.671B
MLHR 18.41 -0.61 -3.21% 1.108B
MLAB 45.09 -0.90 -1.96% 151.31M
MKTX 32.33 -0.11 -0.34% 1.168B
MCS 13.31 -0.57 -4.11% 405.99M
MCRS 53.00 -1.25 -2.30% 4.336B
MCRL 9.83 -0.10 -1.01% 604.74M
MCRI 9.24 -0.14 -1.49% 151.39M
MAC 56.99 -1.90 -3.23% 7.773B
MAA 66.60 -1.40 -2.06% 2.766B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close