Indicators

Mueller Water Products (NY: MWA )

18.79 -0.11 (-0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	3.721	3.737	3.626	3.697	1,392,900	-0.02(-0.64%)
Feb 25, 2010	3.689	3.761	3.634	3.721	934,666	-0.01(-0.17%)
Feb 24, 2010	3.673	3.737	3.658	3.728	1,348,321	+0.07(+1.92%)
Feb 23, 2010	3.841	3.841	3.626	3.658	2,576,243	-0.14(-3.78%)
Feb 22, 2010	4.009	4.041	3.793	3.801	2,922,680	-0.20(-4.99%)
Feb 19, 2010	3.953	4.033	3.921	4.001	1,254,282	-0.01(-0.20%)
Feb 18, 2010	3.993	4.009	3.913	4.009	1,093,634	+0.02(+0.40%)
Feb 17, 2010	3.969	4.057	3.953	3.993	1,090,427	+0.02(+0.60%)
Feb 16, 2010	4.049	4.097	3.881	3.969	3,376,640	-0.23(-5.51%)
Feb 12, 2010	4.081	4.201	4.201	4.201	1,361,035	+0.06(+1.54%)
Feb 11, 2010	4.025	4.145	3.993	4.137	3,637,565	+0.10(+2.37%)
Feb 10, 2010	4.073	4.073	3.993	4.041	1,531,008	-0.05(-1.17%)
Feb 09, 2010	4.041	4.089	3.969	4.089	2,091,057	+0.04(+0.99%)
Feb 08, 2010	3.953	4.113	3.945	4.049	2,110,654	+0.05(+1.15%)
Feb 05, 2010	3.995	4.043	3.931	4.003	2,426,493	+0.00(+0.00%)
Feb 04, 2010	4.178	4.218	3.979	4.003	2,355,521	-0.25(-5.98%)
Feb 03, 2010	3.708	4.321	3.693	4.258	5,894,126	+0.53(+14.32%)
Feb 02, 2010	3.621	3.939	3.621	3.724	2,922,980	+0.13(+3.54%)

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.