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 30, 2015 8.663 8.862 8.663 8.827 1,718,503 +0.09(+0.99%)
Jan 29, 2015 8.620 8.741 8.508 8.741 1,638,364 +0.14(+1.60%)
Jan 28, 2015 8.620 8.689 8.404 8.603 1,676,872 +0.06(+0.71%)
Jan 27, 2015 8.543 8.612 8.448 8.543 776,475 -0.13(-1.49%)
Jan 26, 2015 8.612 8.706 8.504 8.672 615,094 +0.07(+0.80%)
Jan 23, 2015 8.603 8.638 8.508 8.603 609,449 +0.00(+0.00%)
Jan 22, 2015 8.430 8.620 8.327 8.603 1,078,488 +0.22(+2.57%)
Jan 21, 2015 8.310 8.448 8.284 8.387 830,468 +0.06(+0.73%)
Jan 20, 2015 8.422 8.543 8.266 8.327 815,500 -0.09(-1.13%)
Jan 16, 2015 8.241 8.439 8.197 8.422 1,133,117 +0.13(+1.56%)
Jan 15, 2015 8.620 8.672 8.292 8.292 1,078,515 -0.33(-3.80%)
Jan 14, 2015 8.508 8.715 8.474 8.620 722,642 -0.03(-0.30%)
Jan 13, 2015 8.776 8.905 8.551 8.646 895,052 -0.03(-0.30%)
Jan 12, 2015 8.793 8.793 8.577 8.672 859,760 -0.11(-1.28%)
Jan 09, 2015 8.879 8.922 8.724 8.784 1,206,120 -0.06(-0.68%)
Jan 08, 2015 8.646 8.931 8.646 8.845 1,762,565 +0.44(+5.24%)
Jan 07, 2015 8.456 8.491 8.301 8.404 1,181,799 +0.01(+0.10%)
Jan 06, 2015 8.706 8.706 8.357 8.396 1,267,773 -0.28(-3.18%)
Jan 05, 2015 8.870 8.931 8.568 8.672 1,387,707 +0.00(+0.00%)
Jan 02, 2015 8.853 8.905 8.568 8.672 598,847 -0.16(-1.86%)
Dec 31, 2014 8.914 8.836 8.836 8.836 873,931 -0.04(-0.49%)
Dec 30, 2014 8.758 8.961 8.758 8.879 628,908 +0.04(+0.49%)
Dec 29, 2014 8.845 8.914 8.784 8.836 407,750 -0.02(-0.19%)
Dec 26, 2014 8.827 8.905 8.810 8.853 471,325 +0.09(+0.98%)
Dec 24, 2014 8.732 8.767 8.767 8.767 303,981 +0.08(+0.89%)
Dec 23, 2014 8.646 8.750 8.594 8.689 510,620 +0.09(+1.10%)
Dec 22, 2014 8.543 8.672 8.474 8.594 819,887 +0.07(+0.81%)
Dec 19, 2014 8.672 8.732 8.456 8.525 2,707,711 -0.14(-1.59%)
Dec 18, 2014 8.629 8.758 8.577 8.663 1,237,311 +0.10(+1.21%)
Dec 17, 2014 8.197 8.612 8.094 8.560 1,518,977 +0.38(+4.64%)
Dec 16, 2014 8.215 8.370 8.163 8.180 1,249,942 -0.10(-1.25%)
Dec 15, 2014 8.318 8.439 8.180 8.284 1,325,641 -0.14(-1.64%)
Dec 12, 2014 8.482 8.543 8.404 8.422 859,163 -0.21(-2.40%)
Dec 11, 2014 8.586 8.801 8.586 8.629 722,311 +0.09(+1.11%)
Dec 10, 2014 8.767 8.801 8.517 8.534 1,259,130 -0.28(-3.23%)
Dec 09, 2014 8.612 8.845 8.560 8.819 1,360,213 +0.09(+1.09%)
Dec 08, 2014 8.896 9.043 8.698 8.724 1,619,006 -0.18(-2.03%)
Dec 05, 2014 8.732 8.974 8.715 8.905 1,686,473 +0.18(+2.08%)
Dec 04, 2014 8.586 8.758 8.543 8.724 1,093,524 +0.12(+1.40%)
Dec 03, 2014 8.422 8.629 8.387 8.603 1,661,069 +0.16(+1.94%)
Dec 02, 2014 8.146 8.474 8.120 8.439 1,636,475 +0.35(+4.26%)
Dec 01, 2014 8.189 8.249 8.077 8.094 2,115,269 -0.09(-1.16%)
Nov 28, 2014 8.568 8.586 8.189 8.189 691,634 -0.31(-3.65%)
Nov 26, 2014 8.361 8.499 8.499 8.499 787,244 +0.16(+1.97%)
Nov 25, 2014 8.292 8.370 8.266 8.335 353,623 +0.03(+0.42%)
Nov 24, 2014 8.249 8.387 8.206 8.301 859,494 +0.09(+1.05%)
Nov 21, 2014 8.439 8.551 8.197 8.215 1,234,656 -0.05(-0.63%)
Nov 20, 2014 8.128 8.301 8.094 8.266 843,706 +0.08(+0.95%)
Nov 19, 2014 8.430 8.456 8.154 8.189 1,094,734 -0.28(-3.36%)
Nov 18, 2014 8.387 8.594 8.327 8.474 980,899 +0.14(+1.66%)
Nov 17, 2014 8.387 8.465 8.292 8.335 685,222 -0.05(-0.62%)
Nov 14, 2014 8.413 8.508 8.275 8.387 858,694 -0.01(-0.10%)
Nov 13, 2014 8.577 8.612 8.379 8.396 718,285 -0.18(-2.11%)
Nov 12, 2014 8.482 8.620 8.482 8.577 1,257,060 +0.03(+0.30%)
Nov 11, 2014 8.525 8.629 8.491 8.551 1,058,685 +0.00(+0.00%)
Nov 10, 2014 8.474 8.594 8.456 8.551 951,450 +0.10(+1.23%)
Nov 07, 2014 8.491 8.568 8.383 8.448 1,357,761 -0.05(-0.61%)
Nov 06, 2014 8.430 8.551 8.404 8.499 778,151 +0.10(+1.21%)
Nov 05, 2014 8.372 8.467 8.338 8.398 929,445 +0.12(+1.46%)
Nov 04, 2014 8.320 8.424 8.260 8.277 1,635,362 -0.05(-0.62%)
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.