Indicators

Mueller Water Products (NY: MWA )

18.96 -0.19 (-0.99%)

Official Closing Price Updated: 4:10 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	4.631	4.758	4.606	4.741	2,058,101	+0.12(+2.56%)
Dec 28, 2012	4.623	4.699	4.564	4.623	874,328	-0.03(-0.73%)
Dec 27, 2012	4.656	4.699	4.538	4.656	896,570	-0.01(-0.18%)
Dec 26, 2012	4.648	4.707	4.614	4.665	677,412	+0.03(+0.73%)
Dec 24, 2012	4.614	4.640	4.521	4.631	469,527	-0.01(-0.18%)
Dec 21, 2012	4.682	4.737	4.564	4.640	3,086,702	-0.09(-1.96%)
Dec 20, 2012	4.716	4.758	4.690	4.733	1,874,567	+0.03(+0.54%)
Dec 19, 2012	4.733	4.749	4.682	4.707	1,311,647	-0.03(-0.54%)
Dec 18, 2012	4.733	4.766	4.682	4.733	1,622,363	+0.00(+0.00%)
Dec 17, 2012	4.716	4.758	4.669	4.733	646,182	+0.06(+1.27%)
Dec 14, 2012	4.716	4.758	4.614	4.673	559,465	-0.04(-0.90%)
Dec 13, 2012	4.690	4.775	4.648	4.716	550,367	+0.04(+0.90%)
Dec 12, 2012	4.851	4.851	4.673	4.673	968,712	-0.14(-2.98%)
Dec 11, 2012	4.682	4.859	4.665	4.817	1,604,509	+0.19(+4.01%)
Dec 10, 2012	4.597	4.665	4.487	4.631	798,260	+0.03(+0.55%)
Dec 07, 2012	4.648	4.648	4.487	4.606	924,391	-0.01(-0.18%)
Dec 06, 2012	4.479	4.682	4.428	4.614	1,454,947	+0.15(+3.41%)
Dec 05, 2012	4.564	4.572	4.462	4.462	1,057,244	-0.08(-1.68%)

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.