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

Mueller Water Products (NY: MWA )

18.56 +0.18 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2014 8.883 8.806 8.806 8.806 876,897 -0.04(-0.49%)
Dec 30, 2014 8.729 8.931 8.729 8.849 631,042 +0.04(+0.49%)
Dec 29, 2014 8.815 8.883 8.754 8.806 409,134 -0.02(-0.19%)
Dec 26, 2014 8.797 8.875 8.780 8.823 472,925 +0.09(+0.98%)
Dec 24, 2014 8.703 8.737 8.737 8.737 305,012 +0.08(+0.89%)
Dec 23, 2014 8.617 8.720 8.565 8.660 512,354 +0.09(+1.10%)
Dec 22, 2014 8.514 8.643 8.445 8.565 822,670 +0.07(+0.81%)
Dec 19, 2014 8.643 8.703 8.428 8.496 2,716,901 -0.14(-1.59%)
Dec 18, 2014 8.600 8.729 8.548 8.634 1,241,511 +0.10(+1.21%)
Dec 17, 2014 8.170 8.582 8.066 8.531 1,524,132 +0.38(+4.64%)
Dec 16, 2014 8.187 8.342 8.135 8.152 1,254,185 -0.10(-1.25%)
Dec 15, 2014 8.290 8.410 8.152 8.256 1,330,140 -0.14(-1.64%)
Dec 12, 2014 8.453 8.514 8.376 8.393 862,079 -0.21(-2.40%)
Dec 11, 2014 8.557 8.772 8.557 8.600 724,763 +0.09(+1.11%)
Dec 10, 2014 8.737 8.772 8.488 8.505 1,263,404 -0.28(-3.23%)
Dec 09, 2014 8.582 8.815 8.531 8.789 1,364,830 +0.09(+1.09%)
Dec 08, 2014 8.866 9.012 8.668 8.694 1,624,502 -0.18(-2.03%)
Dec 05, 2014 8.703 8.944 8.686 8.875 1,692,197 +0.18(+2.08%)
Dec 04, 2014 8.557 8.729 8.514 8.694 1,097,235 +0.12(+1.40%)
Dec 03, 2014 8.393 8.600 8.359 8.574 1,666,707 +0.16(+1.94%)
Dec 02, 2014 8.118 8.445 8.092 8.410 1,642,029 +0.34(+4.26%)
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.