Indicators

Mueller Water Products (NY: MWA )

17.76 -0.10 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	10.15	10.18	9.817	9.817	1,093,742	-0.32(-3.17%)
Feb 27, 2018	10.31	10.35	10.14	10.14	917,534	-0.13(-1.30%)
Feb 26, 2018	10.11	10.27	10.09	10.27	755,435	+0.19(+1.86%)
Feb 23, 2018	10.02	10.11	9.996	10.09	877,387	+0.13(+1.35%)
Feb 22, 2018				9.951	664,142	+0.02(+0.18%)
Feb 21, 2018	10.00	10.12	9.933	9.933	1,353,168	-0.04(-0.45%)
Feb 20, 2018	9.960	10.11	9.898	9.978	1,107,778	-0.04(-0.44%)
Feb 16, 2018		10.02	10.02	10.02	0	+0.02(+0.18%)
Feb 15, 2018	10.02	10.04	9.933	10.00	1,231,913	+0.05(+0.54%)
Feb 14, 2018	9.746	9.984	9.746	9.951	758,957	+0.12(+1.18%)
Feb 13, 2018	9.773	9.862	9.701	9.835	923,961	+0.03(+0.27%)
Feb 12, 2018	9.746	9.907	9.657	9.808	1,180,942	+0.11(+1.10%)
Feb 09, 2018	9.898	9.924	9.443	9.701	2,383,337	-0.12(-1.18%)
Feb 08, 2018	9.871	9.960	9.737	9.817	2,083,844	-0.03(-0.27%)
Feb 07, 2018	9.826	9.862	9.782	9.844	1,474,369	-0.01(-0.09%)
Feb 06, 2018	9.658	9.977	9.595	9.853	2,581,725	-0.04(-0.45%)
Feb 05, 2018	10.00	10.13	9.746	9.897	1,776,280	-0.19(-1.85%)
Feb 02, 2018	9.951	10.17	9.364	10.08	3,859,147	-0.28(-2.74%)

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.