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

Mueller Water Products (NY: MWA )

15.98 -0.17 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2013 5.011 5.079 4.952 5.011 1,415,014 +0.00(+0.00%)
Jan 30, 2013 5.164 5.173 4.995 5.011 1,651,602 -0.15(-2.96%)
Jan 29, 2013 5.164 5.215 5.130 5.164 1,639,612 -0.03(-0.49%)
Jan 28, 2013 5.266 5.274 5.122 5.190 1,689,655 -0.05(-0.97%)
Jan 25, 2013 5.240 5.266 5.207 5.240 1,580,687 +0.03(+0.49%)
Jan 24, 2013 5.232 5.253 5.198 5.215 1,763,498 -0.02(-0.32%)
Jan 23, 2013 5.190 5.240 5.130 5.232 1,904,899 +0.05(+0.98%)
Jan 22, 2013 5.173 5.206 5.130 5.181 1,687,901 +0.03(+0.49%)
Jan 18, 2013 5.130 5.164 5.088 5.156 1,778,796 +0.03(+0.66%)
Jan 17, 2013 5.071 5.130 5.045 5.122 1,027,854 +0.09(+1.86%)
Jan 16, 2013 5.071 5.096 4.978 5.028 670,334 -0.05(-1.00%)
Jan 15, 2013 4.918 5.088 4.918 5.079 1,266,060 +0.12(+2.39%)
Jan 14, 2013 4.918 4.961 4.910 4.961 838,660 +0.01(+0.17%)
Jan 11, 2013 4.961 4.961 4.893 4.952 1,026,175 -0.01(-0.17%)
Jan 10, 2013 4.961 4.961 4.901 4.961 713,080 +0.04(+0.86%)
Jan 09, 2013 4.961 4.978 4.910 4.918 925,125 -0.04(-0.85%)
Jan 08, 2013 4.961 4.961 4.842 4.961 1,209,599 +0.00(+0.00%)
Jan 07, 2013 4.935 4.969 4.901 4.961 761,649 +0.01(+0.17%)
Jan 04, 2013 4.995 5.003 4.918 4.952 1,120,132 -0.01(-0.17%)
Jan 03, 2013 5.020 5.037 4.944 4.961 1,384,075 -0.04(-0.85%)
Jan 02, 2013 4.918 5.007 4.757 5.003 2,442,288 +0.25(+5.17%)
Dec 31, 2012 4.647 4.774 4.621 4.757 2,051,139 +0.12(+2.56%)
Dec 28, 2012 4.638 4.715 4.579 4.638 871,370 -0.03(-0.73%)
Dec 27, 2012 4.672 4.715 4.554 4.672 893,538 -0.01(-0.18%)
Dec 26, 2012 4.664 4.723 4.630 4.681 675,121 +0.03(+0.73%)
Dec 24, 2012 4.630 4.655 4.537 4.647 467,939 -0.01(-0.18%)
Dec 21, 2012 4.698 4.753 4.579 4.655 3,076,260 -0.09(-1.96%)
Dec 20, 2012 4.732 4.774 4.706 4.749 1,868,226 +0.03(+0.54%)
Dec 19, 2012 4.749 4.766 4.698 4.723 1,307,210 -0.03(-0.54%)
Dec 18, 2012 4.749 4.783 4.698 4.749 1,616,875 +0.00(+0.00%)
Dec 17, 2012 4.732 4.774 4.685 4.749 643,996 +0.06(+1.27%)
Dec 14, 2012 4.732 4.774 4.630 4.689 557,573 -0.04(-0.90%)
Dec 13, 2012 4.706 4.791 4.664 4.732 548,505 +0.04(+0.90%)
Dec 12, 2012 4.867 4.867 4.689 4.689 965,435 -0.14(-2.98%)
Dec 11, 2012 4.698 4.876 4.681 4.833 1,599,081 +0.19(+4.01%)
Dec 10, 2012 4.613 4.681 4.503 4.647 795,560 +0.03(+0.55%)
Dec 07, 2012 4.664 4.664 4.503 4.621 921,264 -0.01(-0.18%)
Dec 06, 2012 4.494 4.698 4.443 4.630 1,450,026 +0.15(+3.41%)
Dec 05, 2012 4.579 4.588 4.477 4.477 1,053,668 -0.08(-1.68%)
Dec 04, 2012 4.638 4.664 4.494 4.554 1,698,087 -0.18(-3.76%)
Nov 30, 2012 4.647 4.732 4.604 4.732 2,063,991 +0.08(+1.82%)
Nov 29, 2012 4.486 4.698 4.469 4.647 1,286,325 +0.20(+4.38%)
Nov 28, 2012 4.409 4.511 4.384 4.452 1,103,460 +0.03(+0.57%)
Nov 27, 2012 4.392 4.579 4.367 4.426 1,376,465 +0.04(+0.97%)
Nov 26, 2012 4.384 4.435 4.325 4.384 843,768 -0.03(-0.58%)
Nov 23, 2012 4.350 4.435 4.248 4.409 429,495 +0.06(+1.36%)
Nov 21, 2012 4.308 4.371 4.274 4.350 808,748 +0.06(+1.38%)
Nov 20, 2012 4.214 4.299 4.197 4.291 896,317 +0.06(+1.40%)
Nov 19, 2012 4.223 4.248 4.172 4.231 838,604 +0.07(+1.63%)
Nov 16, 2012 4.002 4.189 3.977 4.164 1,220,435 +0.14(+3.37%)
Nov 15, 2012 4.045 4.113 3.943 4.028 842,311 -0.01(-0.21%)
Nov 14, 2012 4.231 4.257 4.028 4.036 1,033,117 -0.18(-4.23%)
Nov 13, 2012 4.189 4.265 4.164 4.214 470,226 -0.02(-0.40%)
Nov 12, 2012 4.189 4.274 4.189 4.231 757,464 +0.05(+1.22%)
Nov 09, 2012 4.180 4.291 4.070 4.180 871,289 -0.04(-1.00%)
Nov 08, 2012 4.291 4.308 4.155 4.223 686,951 -0.05(-1.19%)
Nov 07, 2012 4.375 4.392 4.223 4.274 1,219,398 -0.19(-4.23%)
Nov 06, 2012 4.479 4.530 4.424 4.462 1,008,384 +0.02(+0.38%)
Nov 05, 2012 4.344 4.446 4.302 4.446 1,028,172 +0.12(+2.73%)
Nov 02, 2012 4.386 4.412 4.175 4.327 1,247,561 -0.11(-2.48%)
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.