Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mueller Water Products (NY: MWA )

19.20 +0.03 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 10.69 10.74 10.60 10.68 916,487 -0.09(-0.83%)
May 30, 2018 10.61 10.85 10.60 10.77 874,062 +0.21(+1.95%)
May 29, 2018 10.44 10.66 10.44 10.56 1,028,898 +0.05(+0.51%)
May 25, 2018 10.51 10.51 10.51 0 -0.03(-0.26%)
May 24, 2018 10.52 10.57 10.45 10.53 416,475 +0.01(+0.09%)
May 23, 2018 10.52 10.56 10.42 10.52 738,408 -0.03(-0.25%)
May 22, 2018 10.76 10.79 10.54 10.55 977,855 -0.19(-1.75%)
May 21, 2018 10.66 10.75 10.64 10.74 849,011 +0.16(+1.53%)
May 18, 2018 10.66 10.66 10.52 10.58 1,445,563 -0.08(-0.76%)
May 17, 2018 10.59 10.70 10.58 10.66 822,111 +0.10(+0.93%)
May 16, 2018 10.52 10.64 10.50 10.56 917,897 +0.07(+0.68%)
May 15, 2018 10.52 10.52 10.37 10.49 1,441,087 -0.05(-0.51%)
May 14, 2018 10.61 10.62 10.48 10.54 994,475 -0.02(-0.17%)
May 11, 2018 10.47 10.64 10.41 10.56 1,339,155 +0.09(+0.86%)
May 10, 2018 10.44 10.52 10.43 10.47 1,303,741 +0.07(+0.69%)
May 09, 2018 10.10 10.41 10.04 10.40 1,878,353 +0.35(+3.48%)
May 08, 2018 9.692 10.21 9.630 10.05 4,130,958 +1.07(+11.93%)
May 07, 2018 8.746 8.996 8.732 8.978 1,459,110 +0.27(+3.07%)
May 04, 2018 8.621 8.764 8.586 8.711 874,404 +0.05(+0.62%)
May 03, 2018 8.720 8.746 8.559 8.657 626,330 -0.09(-1.02%)
May 02, 2018 8.773 8.889 8.729 8.746 957,221 -0.04(-0.41%)
May 01, 2018 8.702 8.782 8.586 8.782 1,934,861 +0.04(+0.51%)
Apr 30, 2018 8.862 8.880 8.737 8.737 691,667 -0.12(-1.31%)
Apr 27, 2018 8.871 8.943 8.836 8.853 1,247,289 -0.02(-0.20%)
Apr 26, 2018 8.970 8.970 8.813 8.871 660,767 -0.09(-1.00%)
Apr 25, 2018 8.925 9.023 8.871 8.961 960,557 +0.03(+0.30%)
Apr 24, 2018 9.166 9.193 8.827 8.934 1,140,957 -0.17(-1.86%)
Apr 23, 2018 9.148 9.228 9.094 9.103 580,372 -0.03(-0.29%)
Apr 20, 2018 9.300 9.416 9.094 9.130 1,262,300 -0.21(-2.20%)
Apr 19, 2018 9.318 9.437 9.273 9.335 949,775 -0.02(-0.19%)
Apr 18, 2018 9.585 9.594 9.344 9.353 1,919,105 -0.21(-2.15%)
Apr 17, 2018 9.559 9.639 9.532 9.559 824,946 +0.08(+0.85%)
Apr 16, 2018 9.478 9.559 9.434 9.478 670,881 +0.07(+0.76%)
Apr 13, 2018 9.478 9.523 9.380 9.407 629,215 -0.04(-0.38%)
Apr 12, 2018 9.434 9.496 9.394 9.443 504,825 +0.04(+0.38%)
Apr 11, 2018 9.344 9.443 9.309 9.407 663,718 +0.01(+0.09%)
Apr 10, 2018 9.380 9.460 9.335 9.398 1,044,581 +0.15(+1.64%)
Apr 09, 2018 9.273 9.340 9.219 9.246 1,059,085 +0.04(+0.39%)
Apr 06, 2018 9.237 9.309 9.139 9.210 1,786,410 -0.06(-0.67%)
Apr 05, 2018 9.228 9.344 9.188 9.273 1,247,303 +0.12(+1.27%)
Apr 04, 2018 9.068 9.157 8.987 9.157 1,395,765 -0.06(-0.68%)
Apr 03, 2018 9.068 9.246 8.929 9.219 1,977,939 +0.16(+1.77%)
Apr 02, 2018 9.559 9.612 8.974 9.059 2,114,432 -0.64(-6.62%)
Mar 29, 2018 9.701 9.701 9.701 0 +0.00(+0.00%)
Mar 28, 2018 9.800 9.835 9.630 9.701 1,310,634 -0.08(-0.82%)
Mar 27, 2018 9.675 9.853 9.621 9.782 1,743,971 +0.11(+1.11%)
Mar 26, 2018 9.603 9.683 9.509 9.675 720,283 +0.21(+2.26%)
Mar 23, 2018 9.791 9.800 9.451 9.460 1,099,852 -0.29(-3.02%)
Mar 22, 2018 9.942 10.05 9.742 9.755 933,653 -0.27(-2.67%)
Mar 21, 2018 10.09 10.13 9.999 10.02 815,194 -0.08(-0.80%)
Mar 20, 2018 10.08 10.14 10.04 10.10 1,303,386 +0.04(+0.44%)
Mar 19, 2018 10.22 10.26 9.924 10.06 880,686 -0.22(-2.17%)
Mar 16, 2018 10.19 10.33 10.14 10.28 1,526,210 +0.12(+1.14%)
Mar 15, 2018 10.17 10.22 10.08 10.17 795,902 -0.01(-0.09%)
Mar 14, 2018 10.17 10.18 10.06 10.17 855,542 +0.05(+0.53%)
Mar 13, 2018 10.18 10.25 10.09 10.12 714,628 -0.04(-0.44%)
Mar 12, 2018 10.25 10.26 10.13 10.17 687,760 -0.08(-0.78%)
Mar 09, 2018 10.12 10.28 10.06 10.25 574,258 +0.21(+2.14%)
Mar 08, 2018 10.10 10.12 9.978 10.03 642,218 -0.02(-0.18%)
Mar 07, 2018 10.09 10.05 614,567 +0.14(+1.44%)
Mar 06, 2018 9.880 9.947 9.808 9.907 669,322 +0.09(+0.91%)
Mar 05, 2018 9.719 9.862 9.675 9.817 689,910 +0.01(+0.09%)
Mar 02, 2018 9.639 9.817 9.576 9.808 713,164 +0.11(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.