Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	12.05	12.34		12.32	1,401,606	+0.20(+1.66%)
Jan 28, 2022	11.75	12.13	11.60	12.12	1,918,941	+0.35(+3.02%)
Jan 27, 2022	12.28	12.34	11.69	11.76	1,841,085	-0.47(-3.84%)
Jan 26, 2022	12.57	12.75	12.07	12.23	2,626,375	-0.20(-1.62%)
Jan 25, 2022	12.39	12.56	12.17	12.43	1,247,096	-0.12(-0.92%)
Jan 24, 2022	12.27	12.61	12.00	12.55	1,931,067	+0.12(+1.00%)
Jan 21, 2022	12.22	12.52	12.08	12.42	1,759,174	+0.17(+1.41%)
Jan 20, 2022	12.51	12.63	12.23	12.25	871,567	-0.22(-1.77%)
Jan 19, 2022	12.67	12.69	12.44	12.47	795,897	-0.13(-1.06%)
Jan 18, 2022	12.62	12.69	12.47	12.61	885,155	-0.18(-1.42%)
Jan 14, 2022				12.79	0	-0.31(-2.34%)
Jan 13, 2022	13.26	13.28	13.07	13.10	678,594	-0.07(-0.51%)
Jan 12, 2022	13.32	13.38	13.14	13.16	997,041	-0.04(-0.29%)
Jan 11, 2022	13.21	13.30	12.95	13.20	823,637	-0.02(-0.15%)
Jan 10, 2022	13.23	13.23	12.95	13.22	971,549	-0.09(-0.65%)
Jan 07, 2022	13.39	13.41	13.21	13.31	647,797	-0.07(-0.50%)
Jan 06, 2022	13.50	13.50	13.32	13.37	1,064,040	-0.03(-0.21%)
Jan 05, 2022	13.69	13.78	13.39	13.40	737,683	-0.20(-1.48%)
Jan 04, 2022	13.69	13.81	13.56	13.60	1,072,134	-0.06(-0.42%)

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.