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, 2019 8.700 8.981 8.645 8.963 2,160,026 +0.24(+2.81%)
Jan 30, 2019 8.809 8.818 8.618 8.718 1,065,173 +0.00(+0.00%)
Jan 29, 2019 8.582 8.795 8.582 8.718 783,862 +0.19(+2.23%)
Jan 28, 2019 8.582 8.618 8.446 8.527 1,225,618 -0.17(-1.98%)
Jan 25, 2019 8.664 8.795 8.591 8.700 675,389 +0.15(+1.70%)
Jan 24, 2019 8.491 8.655 8.473 8.555 2,721,086 +0.07(+0.86%)
Jan 23, 2019 8.527 8.573 8.400 8.482 2,216,662 +0.01(+0.11%)
Jan 22, 2019 8.736 8.741 8.391 8.473 2,243,259 -0.35(-4.01%)
Jan 18, 2019 8.754 8.831 8.641 8.827 781,211 +0.15(+1.67%)
Jan 17, 2019 8.655 8.727 8.573 8.682 990,211 -0.03(-0.31%)
Jan 16, 2019 8.573 8.713 8.537 8.709 801,845 +0.13(+1.48%)
Jan 15, 2019 8.609 8.609 8.473 8.582 456,224 -0.03(-0.32%)
Jan 14, 2019 8.645 8.677 8.555 8.609 572,661 -0.07(-0.84%)
Jan 11, 2019 8.627 8.700 8.546 8.682 622,367 +0.02(+0.21%)
Jan 10, 2019 8.500 8.673 8.337 8.664 544,405 +0.09(+1.06%)
Jan 09, 2019 8.500 8.600 8.464 8.573 424,649 +0.12(+1.39%)
Jan 08, 2019 8.428 8.500 8.382 8.455 608,208 +0.09(+1.08%)
Jan 07, 2019 8.328 8.391 8.183 8.364 746,146 +0.03(+0.33%)
Jan 04, 2019 8.319 8.419 8.219 8.337 844,925 +0.14(+1.66%)
Jan 03, 2019 8.264 8.328 8.092 8.201 766,264 -0.11(-1.31%)
Jan 02, 2019 8.101 8.364 8.029 8.310 851,800 +0.05(+0.66%)
Dec 31, 2018 8.337 8.337 8.047 8.255 973,786 -0.02(-0.22%)
Dec 28, 2018 8.355 8.464 8.137 8.273 1,079,057 -0.09(-1.08%)
Dec 27, 2018 7.974 8.373 7.938 8.364 1,718,880 +0.23(+2.79%)
Dec 26, 2018 7.892 8.156 7.684 8.137 1,052,137 +0.28(+3.58%)
Dec 24, 2018 8.146 8.146 7.847 7.856 536,497 -0.31(-3.78%)
Dec 21, 2018 8.237 8.301 8.110 8.165 2,281,574 -0.14(-1.64%)
Dec 20, 2018 8.228 8.391 8.156 8.301 1,506,930 +0.03(+0.33%)
Dec 19, 2018 8.546 8.618 8.219 8.273 999,471 -0.26(-3.08%)
Dec 18, 2018 8.609 8.664 8.478 8.537 888,976 -0.01(-0.11%)
Dec 17, 2018 8.872 8.899 8.509 8.546 1,099,452 -0.34(-3.78%)
Dec 14, 2018 8.990 9.108 8.863 8.881 638,902 -0.22(-2.39%)
Dec 13, 2018 9.244 9.244 9.072 9.099 772,803 -0.13(-1.38%)
Dec 12, 2018 9.235 9.353 9.181 9.226 624,819 +0.11(+1.19%)
Dec 11, 2018 9.271 9.339 9.072 9.117 969,304 -0.03(-0.30%)
Dec 10, 2018 9.072 9.326 9.017 9.144 2,238,938 +0.05(+0.60%)
Dec 07, 2018 9.271 9.362 9.036 9.090 1,083,025 -0.17(-1.86%)
Dec 06, 2018 9.054 9.271 8.972 9.262 1,067,628 +0.05(+0.59%)
Dec 04, 2018 9.661 9.680 9.135 9.208 1,120,063 -0.50(-5.14%)
Dec 03, 2018 9.707 9.716 9.534 9.707 778,593 +0.15(+1.61%)
Nov 30, 2018 9.335 9.553 9.335 9.553 952,842 +0.15(+1.64%)
Nov 29, 2018 9.571 9.616 9.299 9.398 1,241,496 -0.20(-2.08%)
Nov 28, 2018 9.589 9.661 9.417 9.598 1,213,129 +0.05(+0.47%)
Nov 27, 2018 9.671 9.725 9.480 9.553 704,716 -0.16(-1.68%)
Nov 26, 2018 9.544 9.743 9.544 9.716 1,465,282 +0.26(+2.78%)
Nov 23, 2018 9.389 9.557 9.380 9.453 412,707 -0.05(-0.48%)
Nov 21, 2018 9.498 9.498 9.498 0 +0.02(+0.19%)
Nov 20, 2018 9.616 9.734 9.453 9.480 1,033,076 -0.26(-2.70%)
Nov 19, 2018 9.988 10.05 9.725 9.743 460,954 -0.24(-2.45%)
Nov 16, 2018 9.870 9.997 9.843 9.988 1,229,634 +0.03(+0.27%)
Nov 15, 2018 9.680 9.961 9.634 9.961 843,383 +0.22(+2.23%)
Nov 14, 2018 9.961 10.00 9.689 9.743 1,359,749 -0.15(-1.47%)
Nov 13, 2018 9.952 10.13 9.834 9.888 598,819 -0.03(-0.27%)
Nov 12, 2018 10.25 10.26 9.897 9.915 922,520 -0.32(-3.10%)
Nov 09, 2018 10.47 10.51 10.20 10.23 730,835 -0.31(-2.93%)
Nov 08, 2018 10.53 10.67 10.49 10.54 1,686,375 -0.03(-0.26%)
Nov 07, 2018 10.41 10.67 10.32 10.57 2,035,487 +0.27(+2.63%)
Nov 06, 2018 10.17 10.56 9.674 10.30 2,967,007 +0.57(+5.85%)
Nov 05, 2018 9.674 9.909 9.674 9.729 588,487 +0.14(+1.41%)
Nov 02, 2018 9.557 9.679 9.494 9.593 2,082,577 +0.08(+0.85%)
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.