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 29, 2015 8.030 8.060 7.952 7.961 589,828 -0.09(-1.07%)
May 28, 2015 8.099 8.125 7.957 8.047 787,115 -0.07(-0.85%)
May 27, 2015 8.013 8.142 7.952 8.116 854,703 +0.12(+1.51%)
May 26, 2015 7.995 8.004 7.892 7.995 879,901 -0.07(-0.86%)
May 22, 2015 8.168 8.065 8.065 8.065 1,381,909 -0.10(-1.27%)
May 21, 2015 8.203 8.315 8.160 8.168 1,686,765 -0.04(-0.53%)
May 20, 2015 8.220 8.246 8.108 8.211 660,830 -0.04(-0.52%)
May 19, 2015 8.272 8.306 8.203 8.255 1,224,402 -0.04(-0.52%)
May 18, 2015 8.194 8.306 8.099 8.298 812,425 +0.10(+1.26%)
May 15, 2015 8.263 8.298 8.134 8.194 597,150 -0.05(-0.63%)
May 14, 2015 8.194 8.341 8.194 8.246 1,203,553 +0.05(+0.63%)
May 13, 2015 8.194 8.263 8.142 8.194 935,905 -0.01(-0.11%)
May 12, 2015 8.255 8.298 8.082 8.203 977,298 -0.09(-1.14%)
May 11, 2015 8.272 8.393 8.246 8.298 609,570 +0.00(+0.00%)
May 08, 2015 8.272 8.341 8.246 8.298 1,148,071 +0.09(+1.05%)
May 07, 2015 8.185 8.254 8.116 8.211 599,943 +0.02(+0.21%)
May 06, 2015 8.142 8.203 8.021 8.194 1,014,619 +0.06(+0.74%)
May 05, 2015 8.349 8.435 8.108 8.134 870,891 -0.24(-2.88%)
May 04, 2015 8.358 8.427 8.306 8.375 915,622 +0.05(+0.62%)
May 01, 2015 8.073 8.345 8.026 8.323 1,884,258 +0.26(+3.21%)
Apr 30, 2015 8.306 8.392 8.030 8.065 2,128,989 -0.30(-3.60%)
Apr 29, 2015 8.737 8.780 8.358 8.366 5,379,453 -0.42(-4.80%)
Apr 28, 2015 8.849 8.900 8.771 8.788 3,287,946 -0.06(-0.68%)
Apr 27, 2015 8.909 9.038 8.840 8.849 1,619,834 -0.06(-0.68%)
Apr 24, 2015 8.840 8.909 8.814 8.909 925,181 +0.08(+0.88%)
Apr 23, 2015 8.814 8.875 8.745 8.832 1,660,874 -0.01(-0.10%)
Apr 22, 2015 8.599 8.866 8.590 8.840 1,268,004 +0.23(+2.70%)
Apr 21, 2015 8.780 8.802 8.526 8.608 1,872,513 -0.16(-1.87%)
Apr 20, 2015 8.702 8.780 8.694 8.771 650,457 +0.11(+1.29%)
Apr 17, 2015 8.633 8.702 8.582 8.659 1,826,676 -0.05(-0.59%)
Apr 16, 2015 8.883 8.900 8.698 8.711 2,072,371 -0.22(-2.41%)
Apr 15, 2015 8.780 8.952 8.771 8.926 1,163,252 +0.16(+1.87%)
Apr 14, 2015 8.702 8.763 8.663 8.763 1,443,148 +0.06(+0.69%)
Apr 13, 2015 8.582 8.702 8.539 8.702 701,676 +0.13(+1.51%)
Apr 10, 2015 8.599 8.625 8.539 8.573 1,255,760 +0.00(+0.00%)
Apr 09, 2015 8.651 8.676 8.478 8.573 637,939 -0.06(-0.70%)
Apr 08, 2015 8.728 8.754 8.599 8.633 893,267 -0.12(-1.38%)
Apr 07, 2015 8.720 8.763 8.694 8.754 984,265 +0.03(+0.40%)
Apr 06, 2015 8.547 8.720 8.521 8.720 1,172,128 +0.13(+1.50%)
Apr 02, 2015 8.599 8.590 8.590 8.590 2,121,601 +0.09(+1.12%)
Apr 01, 2015 8.478 8.564 8.444 8.496 882,425 +0.01(+0.10%)
Mar 31, 2015 8.504 8.547 8.435 8.487 807,106 -0.09(-1.01%)
Mar 30, 2015 8.470 8.595 8.444 8.573 831,091 +0.16(+1.95%)
Mar 27, 2015 8.383 8.427 8.319 8.409 1,220,644 +0.03(+0.31%)
Mar 26, 2015 8.349 8.401 8.297 8.383 1,549,722 -0.01(-0.10%)
Mar 25, 2015 8.383 8.458 8.315 8.392 1,268,710 +0.03(+0.41%)
Mar 24, 2015 8.409 8.496 8.297 8.358 1,718,225 -0.04(-0.51%)
Mar 23, 2015 8.409 8.478 8.349 8.401 1,013,243 -0.02(-0.20%)
Mar 20, 2015 8.392 8.427 8.293 8.418 1,901,538 +0.09(+1.03%)
Mar 19, 2015 8.280 8.349 8.237 8.332 772,410 +0.02(+0.21%)
Mar 18, 2015 8.047 8.327 8.022 8.315 1,383,189 +0.22(+2.77%)
Mar 17, 2015 8.056 8.116 7.987 8.091 580,040 +0.03(+0.32%)
Mar 16, 2015 8.116 8.134 8.047 8.065 693,453 -0.03(-0.43%)
Mar 13, 2015 8.073 8.108 8.013 8.099 869,911 +0.03(+0.43%)
Mar 12, 2015 8.047 8.108 7.961 8.065 813,368 +0.09(+1.19%)
Mar 11, 2015 7.953 7.970 7.815 7.970 1,206,846 +0.01(+0.11%)
Mar 10, 2015 7.944 7.996 7.914 7.961 1,645,048 -0.03(-0.43%)
Mar 09, 2015 7.979 8.022 7.931 7.996 746,060 +0.03(+0.32%)
Mar 06, 2015 7.901 7.996 7.901 7.970 1,589,726 -0.02(-0.22%)
Mar 05, 2015 7.935 7.996 7.849 7.987 1,003,424 +0.05(+0.65%)
Mar 04, 2015 7.901 7.970 7.970 7.935 1,031,768 -0.03(-0.43%)
Mar 03, 2015 8.065 8.065 7.927 7.970 966,251 -0.11(-1.39%)
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.