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

Mueller Water Products (NY: MWA )

19.27 +0.11 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2019 8.670 8.951 8.616 8.933 2,167,358 +0.24(+2.81%)
Jan 30, 2019 8.779 8.788 8.589 8.689 1,068,789 +0.00(+0.00%)
Jan 29, 2019 8.553 8.765 8.553 8.689 786,523 +0.19(+2.23%)
Jan 28, 2019 8.553 8.589 8.417 8.499 1,229,778 -0.17(-1.98%)
Jan 25, 2019 8.634 8.765 8.562 8.670 677,681 +0.14(+1.70%)
Jan 24, 2019 8.462 8.625 8.444 8.526 2,730,322 +0.07(+0.86%)
Jan 23, 2019 8.499 8.544 8.372 8.453 2,224,186 +0.01(+0.11%)
Jan 22, 2019 8.707 8.711 8.363 8.444 2,250,873 -0.35(-4.01%)
Jan 18, 2019 8.725 8.802 8.612 8.797 783,863 +0.14(+1.67%)
Jan 17, 2019 8.625 8.698 8.544 8.652 993,572 -0.03(-0.31%)
Jan 16, 2019 8.544 8.684 8.508 8.679 804,567 +0.13(+1.48%)
Jan 15, 2019 8.580 8.580 8.444 8.553 457,773 -0.03(-0.32%)
Jan 14, 2019 8.616 8.648 8.526 8.580 574,604 -0.07(-0.84%)
Jan 11, 2019 8.598 8.670 8.517 8.652 624,480 +0.02(+0.21%)
Jan 10, 2019 8.472 8.643 8.309 8.634 546,253 +0.09(+1.06%)
Jan 09, 2019 8.472 8.571 8.435 8.544 426,091 +0.12(+1.39%)
Jan 08, 2019 8.399 8.472 8.354 8.426 610,272 +0.09(+1.08%)
Jan 07, 2019 8.300 8.363 8.155 8.336 748,679 +0.03(+0.33%)
Jan 04, 2019 8.291 8.390 8.191 8.309 847,793 +0.14(+1.66%)
Jan 03, 2019 8.236 8.300 8.065 8.173 768,865 -0.11(-1.31%)
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.