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

Mueller Water Products (NY: MWA )

19.14 -0.13 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Nov 28, 2008 4.767 4.918 4.663 4.902 800,359 +0.06(+1.15%)
Nov 26, 2008 4.043 4.886 3.979 4.846 1,303,531 +0.63(+14.91%)
Nov 25, 2008 4.162 4.226 3.740 4.218 1,317,487 +0.14(+3.52%)
Nov 24, 2008 3.422 4.075 3.207 4.075 1,314,574 +0.72(+21.62%)
Nov 21, 2008 3.183 3.414 2.706 3.350 1,061,714 +0.25(+7.95%)
Nov 20, 2008 3.247 3.557 3.072 3.104 1,148,385 -0.29(-8.67%)
Nov 19, 2008 3.995 4.082 3.382 3.398 1,174,373 -0.60(-15.11%)
Nov 18, 2008 4.011 4.202 3.685 4.003 1,226,194 -0.07(-1.76%)
Nov 17, 2008 4.329 4.433 3.995 4.075 536,889 -0.24(-5.54%)
Nov 14, 2008 4.807 4.974 4.313 4.313 864,263 -0.63(-12.72%)
Nov 13, 2008 4.361 4.942 3.891 4.942 1,321,848 +0.61(+14.15%)
Nov 12, 2008 4.743 4.783 4.297 4.329 908,949 -0.49(-10.08%)
Nov 11, 2008 4.958 5.037 4.743 4.815 797,335 -0.21(-4.12%)
Nov 10, 2008 5.316 5.364 4.934 5.022 455,864 -0.12(-2.32%)
Nov 07, 2008 4.990 5.236 4.870 5.141 559,998 +0.22(+4.53%)
Nov 06, 2008 5.388 5.388 4.823 4.918 813,897 -0.03(-0.64%)
Nov 05, 2008 5.793 5.793 4.759 4.950 1,298,082 -0.59(-10.63%)
Nov 04, 2008 5.507 5.622 5.197 5.539 826,515 +0.06(+1.16%)
Nov 03, 2008 5.539 5.801 5.340 5.475 767,809 -0.10(-1.71%)
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%)
Oct 01, 2008 7.091 7.218 6.573 6.923 838,417 -0.22(-3.12%)
Sep 30, 2008 7.202 7.258 6.780 7.146 1,375,468 +0.00(+0.00%)
Sep 29, 2008 8.404 8.491 6.430 7.146 1,969,039 -1.41(-16.47%)
Sep 26, 2008 8.738 8.953 8.117 8.555 0 -0.41(-4.53%)
Sep 25, 2008 8.666 9.207 8.515 8.961 602,764 +0.27(+3.11%)
Sep 24, 2008 9.152 9.287 8.642 8.690 499,270 -0.46(-5.04%)
Sep 23, 2008 9.303 9.550 9.016 9.152 639,580 -0.18(-1.96%)
Sep 22, 2008 9.741 9.916 9.279 9.335 704,399 -0.60(-6.01%)
Sep 19, 2008 9.056 10.11 8.420 9.932 0 +1.58(+18.86%)
Sep 18, 2008 8.722 8.913 7.751 8.356 1,939,694 -0.10(-1.13%)
Sep 17, 2008 8.483 8.579 7.934 8.451 1,090,430 -0.16(-1.85%)
Sep 16, 2008 7.791 8.611 7.791 8.611 1,115,116 +0.67(+8.42%)
Sep 15, 2008 7.958 8.046 7.767 7.942 581,350 -0.18(-2.25%)
Sep 12, 2008 8.157 8.197 8.030 8.125 405,226 -0.10(-1.16%)
Sep 11, 2008 8.181 8.324 8.077 8.221 639,988 -0.11(-1.34%)
Sep 10, 2008 8.284 8.515 8.149 8.332 706,783 +0.17(+2.05%)
Sep 09, 2008 8.714 8.778 8.157 8.165 818,030 -0.51(-5.87%)
Sep 08, 2008 8.690 8.913 8.531 8.674 1,016,443 +0.19(+2.25%)
Sep 05, 2008 8.475 8.595 8.300 8.483 0 -0.03(-0.37%)
Sep 04, 2008 8.833 8.921 8.380 8.515 616,075 -0.43(-4.80%)
Sep 03, 2008 8.587 9.136 8.587 8.945 525,645 +0.33(+3.79%)
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.