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

Mueller Water Products (NY: MWA )

18.38 -0.41 (-2.18%)
Official Closing Price Updated: 4:00 PM EDT, May 28, 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 (%)
Dec 31, 2008 6.271 6.804 6.152 6.685 1,375,306 +0.52(+8.39%)
Dec 30, 2008 5.531 6.167 5.388 6.167 1,698,214 +0.63(+11.35%)
Dec 29, 2008 5.085 5.563 5.085 5.539 903,967 +0.41(+8.07%)
Dec 26, 2008 4.910 5.157 4.894 5.125 602,740 +0.25(+5.23%)
Dec 24, 2008 5.022 5.022 4.727 4.870 382,358 -0.03(-0.65%)
Dec 23, 2008 5.173 5.252 4.846 4.902 1,073,413 -0.21(-4.20%)
Dec 22, 2008 5.029 5.125 4.815 5.117 1,268,759 +0.10(+2.06%)
Dec 19, 2008 5.324 5.563 5.006 5.014 2,037,663 -0.20(-3.82%)
Dec 18, 2008 5.125 5.396 5.006 5.213 1,353,523 +0.07(+1.39%)
Dec 17, 2008 4.934 5.181 4.807 5.141 1,387,353 +0.20(+4.03%)
Dec 16, 2008 4.695 5.006 4.608 4.942 1,813,628 +0.33(+7.07%)
Dec 15, 2008 4.974 5.006 4.417 4.616 652,481 -0.33(-6.60%)
Dec 12, 2008 4.464 4.942 4.457 4.942 777,393 +0.32(+6.88%)
Dec 11, 2008 4.886 5.069 4.576 4.624 1,070,752 -0.42(-8.36%)
Dec 10, 2008 5.029 5.268 4.886 5.045 1,418,960 +0.07(+1.44%)
Dec 09, 2008 5.053 5.077 4.862 4.974 1,596,672 -0.20(-3.85%)
Dec 08, 2008 4.663 5.260 4.616 5.173 1,793,946 +0.84(+19.49%)
Dec 05, 2008 4.417 4.480 3.995 4.329 1,543,234 -0.17(-3.72%)
Dec 04, 2008 4.512 4.767 4.273 4.496 755,683 -0.11(-2.42%)
Dec 03, 2008 4.289 4.655 4.098 4.608 691,340 +0.24(+5.46%)
Dec 02, 2008 4.266 4.457 4.075 4.369 861,143 +0.25(+5.98%)
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.