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

Mueller Water Products (NY: MWA )

19.09 -0.11 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jan 31, 2008 6.239 6.860 6.239 6.756 927,614 +0.43(+6.79%)
Jan 30, 2008 6.390 6.534 6.311 6.327 584,141 -0.10(-1.49%)
Jan 29, 2008 6.358 6.470 6.223 6.422 404,811 +0.09(+1.38%)
Jan 28, 2008 6.183 6.422 6.104 6.335 300,953 +0.13(+2.05%)
Jan 25, 2008 6.104 6.398 6.104 6.207 452,874 +0.20(+3.31%)
Jan 24, 2008 6.430 6.430 6.008 6.008 554,745 -0.37(-5.86%)
Jan 23, 2008 5.746 6.470 5.690 6.382 688,835 +0.49(+8.23%)
Jan 22, 2008 5.682 6.128 5.284 5.897 676,673 -0.02(-0.40%)
Jan 21, 2008 6.000 6.175 5.825 5.921 0 +0.00(+0.00%)
Jan 18, 2008 6.000 6.175 5.825 5.921 767,018 -0.05(-0.80%)
Jan 17, 2008 6.271 6.271 5.945 5.969 611,412 -0.25(-4.09%)
Jan 16, 2008 6.247 6.295 6.104 6.223 670,138 -0.02(-0.38%)
Jan 15, 2008 6.645 6.645 6.215 6.247 524,560 -0.30(-4.62%)
Jan 14, 2008 6.526 6.645 6.486 6.549 441,454 +0.08(+1.23%)
Jan 11, 2008 6.677 6.748 6.462 6.470 617,236 -0.27(-4.01%)
Jan 10, 2008 6.589 7.059 6.366 6.740 801,962 +0.05(+0.71%)
Jan 09, 2008 6.725 6.804 6.526 6.693 757,970 -0.06(-0.94%)
Jan 08, 2008 6.931 7.401 6.685 6.756 564,709 -0.16(-2.30%)
Jan 07, 2008 7.178 7.274 6.876 6.916 611,423 -0.25(-3.44%)
Jan 04, 2008 7.321 7.321 6.916 7.162 520,567 -0.18(-2.49%)
Jan 03, 2008 7.544 7.576 7.274 7.345 608,518 -0.14(-1.91%)
Jan 02, 2008 7.576 7.640 7.473 7.489 545,359 -0.09(-1.16%)
Jan 01, 2008 7.823 8.046 7.401 7.576 807,301 +0.00(+0.00%)
Dec 31, 2007 7.823 8.046 7.401 7.576 807,301 -0.30(-3.84%)
Dec 28, 2007 8.069 8.229 7.839 7.878 977,591 -0.21(-2.65%)
Dec 27, 2007 8.038 8.428 8.022 8.093 859,255 +0.06(+0.79%)
Dec 26, 2007 8.475 8.619 7.902 8.030 619,749 -0.55(-6.40%)
Dec 24, 2007 8.364 8.674 8.229 8.579 379,704 +0.12(+1.41%)
Dec 21, 2007 8.030 8.459 7.767 8.459 1,663,460 +1.02(+13.69%)
Dec 20, 2007 7.632 7.672 7.266 7.441 787,755 -0.13(-1.68%)
Dec 19, 2007 7.743 7.743 7.457 7.568 516,206 -0.21(-2.76%)
Dec 18, 2007 7.608 7.799 7.242 7.783 741,136 +0.28(+3.71%)
Dec 17, 2007 7.552 7.751 7.496 7.504 462,940 -0.11(-1.46%)
Dec 14, 2007 8.141 8.141 7.608 7.616 471,220 -0.51(-6.27%)
Dec 13, 2007 8.069 8.133 7.902 8.125 572,250 -0.06(-0.78%)
Dec 12, 2007 8.603 8.682 7.974 8.189 457,241 -0.20(-2.37%)
Dec 11, 2007 8.642 8.849 8.316 8.388 537,694 -0.21(-2.41%)
Dec 10, 2007 8.451 8.634 8.348 8.595 440,308 +0.14(+1.69%)
Dec 07, 2007 8.754 8.794 8.324 8.451 386,652 -0.29(-3.37%)
Dec 06, 2007 8.300 8.810 8.181 8.746 533,463 +0.45(+5.37%)
Dec 05, 2007 8.252 8.420 8.077 8.300 510,677 +0.15(+1.86%)
Dec 04, 2007 8.141 8.276 7.974 8.149 480,394 -0.09(-1.06%)
Dec 03, 2007 8.213 8.372 8.125 8.237 871,193 -0.10(-1.15%)
Nov 30, 2007 8.587 8.706 8.308 8.332 642,996 -0.15(-1.78%)
Nov 29, 2007 8.300 8.571 8.101 8.483 381,878 +0.14(+1.72%)
Nov 28, 2007 7.815 8.348 7.759 8.340 570,378 +0.63(+8.15%)
Nov 27, 2007 7.695 7.751 7.512 7.711 548,249 +0.06(+0.73%)
Nov 26, 2007 7.990 8.428 7.656 7.656 496,980 -0.31(-3.90%)
Nov 23, 2007 7.950 8.030 7.743 7.966 242,149 +0.06(+0.81%)
Nov 21, 2007 7.759 7.990 7.616 7.902 402,485 +0.08(+1.02%)
Nov 20, 2007 7.680 7.823 7.568 7.823 562,424 +0.19(+2.50%)
Nov 19, 2007 7.759 7.886 7.560 7.632 433,177 -0.20(-2.54%)
Nov 16, 2007 7.902 7.958 7.687 7.831 463,693 -0.10(-1.20%)
Nov 15, 2007 7.918 7.998 7.847 7.926 500,750 -0.02(-0.30%)
Nov 14, 2007 8.197 8.316 7.894 7.950 531,788 -0.21(-2.54%)
Nov 13, 2007 7.711 8.205 7.711 8.157 529,853 +0.50(+6.55%)
Nov 12, 2007 7.393 7.759 7.290 7.656 641,268 +0.21(+2.78%)
Nov 09, 2007 7.433 7.560 7.170 7.449 579,961 -0.10(-1.27%)
Nov 08, 2007 7.266 7.592 7.266 7.544 497,278 +0.24(+3.27%)
Nov 07, 2007 7.823 7.823 7.146 7.305 1,500,464 -0.61(-7.74%)
Nov 06, 2007 7.520 8.006 7.520 7.918 1,754,858 -0.42(-5.06%)
Nov 05, 2007 8.221 8.634 8.221 8.340 731,856 +0.03(+0.38%)
Nov 02, 2007 8.985 9.406 8.292 8.308 1,479,131 -0.68(-7.53%)
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.