Indicators

Mueller Water Products (NY: MWA )

18.96 -0.19 (-0.99%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		11.13	11.13	11.13	0	-0.06(-0.56%)
Dec 28, 2017	11.19	11.21	11.11	11.19	638,852	+0.01(+0.08%)
Dec 27, 2017	11.20	11.25	11.11	11.19	978,656	+0.01(+0.08%)
Dec 26, 2017	11.15	11.23	11.10	11.18	896,406	+0.08(+0.72%)
Dec 22, 2017	11.26	11.26	11.03	11.10	642,440	-0.12(-1.11%)
Dec 21, 2017	11.28	11.28	11.16	11.22	893,900	+0.04(+0.32%)
Dec 20, 2017	11.40	11.41	11.14	11.19	880,720	-0.11(-0.94%)
Dec 19, 2017	11.49	11.51	11.27	11.29	1,297,227	-0.20(-1.70%)
Dec 18, 2017	11.37	11.51	11.34	11.49	1,770,805	+0.20(+1.81%)
Dec 15, 2017	11.15	11.32	11.13	11.28	2,454,996	+0.23(+2.09%)
Dec 14, 2017	11.15	11.20	10.99	11.05	2,599,960	-0.10(-0.88%)
Dec 13, 2017	10.79	11.16	10.75	11.15	3,911,285	+0.38(+3.55%)
Dec 12, 2017	10.94	10.96	10.76	10.77	834,808	-0.16(-1.46%)
Dec 11, 2017	11.02	11.06	10.87	10.93	1,362,698	-0.04(-0.40%)
Dec 08, 2017	10.93	11.05	10.87	10.97	1,007,946	+0.00(+0.00%)
Dec 07, 2017	10.82	10.96	10.79		1,206,008	+0.00(+0.00%)
Dec 06, 2017	10.83	11.02	10.80	10.81	981,213	-0.05(-0.49%)
Dec 05, 2017	11.11	11.11	10.86	10.87	699,338	-0.22(-2.00%)
Dec 04, 2017	11.14	11.21	11.07	11.09	1,618,773	+0.12(+1.05%)

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.