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

Mueller Water Products (NY: MWA )

18.79 -0.11 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2008 5.069 5.595 4.886 5.571 2,458,646 +0.46(+9.03%)
Oct 30, 2008 5.459 5.809 4.584 5.109 2,730,482 -0.34(-6.28%)
Oct 29, 2008 5.292 5.849 5.109 5.451 816,673 +0.23(+4.42%)
Oct 28, 2008 4.679 5.276 4.337 5.220 1,016,385 +0.67(+14.69%)
Oct 27, 2008 4.862 5.085 4.552 4.552 499,814 -0.39(-7.89%)
Oct 24, 2008 4.974 5.244 4.879 4.942 599,998 -0.53(-9.74%)
Oct 23, 2008 5.443 5.746 5.101 5.475 610,773 +0.11(+2.08%)
Oct 22, 2008 5.555 5.793 5.292 5.364 432,659 -0.37(-6.39%)
Oct 21, 2008 5.507 5.984 5.491 5.730 505,150 -0.13(-2.17%)
Oct 20, 2008 5.841 5.921 5.396 5.857 695,744 +0.10(+1.66%)
Oct 17, 2008 5.921 6.343 5.690 5.762 1,574,747 -0.47(-7.54%)
Oct 16, 2008 5.459 6.374 5.006 6.231 1,017,311 +0.81(+14.98%)
Oct 15, 2008 6.422 6.422 5.419 5.419 680,715 -0.88(-13.91%)
Oct 14, 2008 6.923 7.114 6.080 6.295 727,190 -0.55(-8.02%)
Oct 13, 2008 6.120 6.844 5.849 6.844 957,636 +1.00(+17.17%)
Oct 10, 2008 4.974 6.279 4.751 5.841 1,408,978 +0.53(+9.88%)
Oct 09, 2008 5.602 5.889 5.029 5.316 1,402,469 -0.25(-4.57%)
Oct 08, 2008 5.451 6.040 5.236 5.571 1,022,714 -0.17(-2.91%)
Oct 07, 2008 6.120 6.167 5.555 5.738 869,430 -0.40(-6.49%)
Oct 06, 2008 6.207 6.247 5.754 6.136 894,136 -0.12(-1.91%)
Oct 03, 2008 6.446 6.963 6.247 6.255 920,389 -0.10(-1.63%)
Oct 02, 2008 6.876 6.963 6.327 6.358 634,263 -0.57(-8.16%)
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.