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

Mueller Water Products (NY: MWA )

19.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Feb 29, 2008 6.438 6.677 6.398 6.414 738,995 -0.11(-1.71%)
Feb 28, 2008 6.740 6.756 6.374 6.526 259,359 -0.25(-3.76%)
Feb 27, 2008 6.621 6.796 6.510 6.780 502,264 +0.10(+1.55%)
Feb 26, 2008 6.534 6.884 6.470 6.677 409,346 +0.09(+1.33%)
Feb 25, 2008 6.430 6.589 6.366 6.589 416,182 +0.15(+2.35%)
Feb 22, 2008 6.565 6.565 6.303 6.438 295,687 -0.13(-1.94%)
Feb 21, 2008 6.892 7.027 6.534 6.565 253,328 -0.26(-3.85%)
Feb 20, 2008 6.653 6.836 6.526 6.828 216,321 +0.14(+2.02%)
Feb 19, 2008 6.709 6.764 6.542 6.693 297,811 +0.09(+1.33%)
Feb 18, 2008 6.780 6.916 6.565 6.605 0 +0.00(+0.00%)
Feb 15, 2008 6.780 6.916 6.565 6.605 418,990 -0.24(-3.49%)
Feb 14, 2008 7.051 7.067 6.764 6.844 318,203 -0.18(-2.49%)
Feb 13, 2008 6.812 7.051 6.812 7.019 483,981 +0.28(+4.13%)
Feb 12, 2008 6.748 6.971 6.701 6.740 532,291 +0.07(+1.07%)
Feb 11, 2008 6.939 6.971 6.653 6.669 494,885 -0.25(-3.68%)
Feb 08, 2008 7.003 7.234 6.812 6.923 918,767 -0.08(-1.14%)
Feb 07, 2008 6.573 7.083 6.557 7.003 403,576 +0.39(+5.90%)
Feb 06, 2008 6.430 6.963 6.366 6.613 503,126 +0.27(+4.27%)
Feb 05, 2008 6.892 6.979 6.343 6.343 563,596 -0.59(-8.50%)
Feb 04, 2008 6.971 7.162 6.900 6.931 558,302 -0.05(-0.68%)
Feb 01, 2008 6.796 7.138 6.677 6.979 577,528 +0.22(+3.30%)
Jan 31, 2008 6.239 6.860 6.239 6.756 927,614 +0.43(+6.79%)
Jan 30, 2008 6.390 6.534 6.311 6.327 584,141 -0.10(-1.49%)
Jan 29, 2008 6.358 6.470 6.223 6.422 404,811 +0.09(+1.38%)
Jan 28, 2008 6.183 6.422 6.104 6.335 300,953 +0.13(+2.05%)
Jan 25, 2008 6.104 6.398 6.104 6.207 452,874 +0.20(+3.31%)
Jan 24, 2008 6.430 6.430 6.008 6.008 554,745 -0.37(-5.86%)
Jan 23, 2008 5.746 6.470 5.690 6.382 688,835 +0.49(+8.23%)
Jan 22, 2008 5.682 6.128 5.284 5.897 676,673 -0.02(-0.40%)
Jan 21, 2008 6.000 6.175 5.825 5.921 0 +0.00(+0.00%)
Jan 18, 2008 6.000 6.175 5.825 5.921 767,018 -0.05(-0.80%)
Jan 17, 2008 6.271 6.271 5.945 5.969 611,412 -0.25(-4.09%)
Jan 16, 2008 6.247 6.295 6.104 6.223 670,138 -0.02(-0.38%)
Jan 15, 2008 6.645 6.645 6.215 6.247 524,560 -0.30(-4.62%)
Jan 14, 2008 6.526 6.645 6.486 6.549 441,454 +0.08(+1.23%)
Jan 11, 2008 6.677 6.748 6.462 6.470 617,236 -0.27(-4.01%)
Jan 10, 2008 6.589 7.059 6.366 6.740 801,962 +0.05(+0.71%)
Jan 09, 2008 6.725 6.804 6.526 6.693 757,970 -0.06(-0.94%)
Jan 08, 2008 6.931 7.401 6.685 6.756 564,709 -0.16(-2.30%)
Jan 07, 2008 7.178 7.274 6.876 6.916 611,423 -0.25(-3.44%)
Jan 04, 2008 7.321 7.321 6.916 7.162 520,567 -0.18(-2.49%)
Jan 03, 2008 7.544 7.576 7.274 7.345 608,518 -0.14(-1.91%)
Jan 02, 2008 7.576 7.640 7.473 7.489 545,359 -0.09(-1.16%)
Jan 01, 2008 7.823 8.046 7.401 7.576 807,301 +0.00(+0.00%)
Dec 31, 2007 7.823 8.046 7.401 7.576 807,301 -0.30(-3.84%)
Dec 28, 2007 8.069 8.229 7.839 7.878 977,591 -0.21(-2.65%)
Dec 27, 2007 8.038 8.428 8.022 8.093 859,255 +0.06(+0.79%)
Dec 26, 2007 8.475 8.619 7.902 8.030 619,749 -0.55(-6.40%)
Dec 24, 2007 8.364 8.674 8.229 8.579 379,704 +0.12(+1.41%)
Dec 21, 2007 8.030 8.459 7.767 8.459 1,663,460 +1.02(+13.69%)
Dec 20, 2007 7.632 7.672 7.266 7.441 787,755 -0.13(-1.68%)
Dec 19, 2007 7.743 7.743 7.457 7.568 516,206 -0.21(-2.76%)
Dec 18, 2007 7.608 7.799 7.242 7.783 741,136 +0.28(+3.71%)
Dec 17, 2007 7.552 7.751 7.496 7.504 462,940 -0.11(-1.46%)
Dec 14, 2007 8.141 8.141 7.608 7.616 471,220 -0.51(-6.27%)
Dec 13, 2007 8.069 8.133 7.902 8.125 572,250 -0.06(-0.78%)
Dec 12, 2007 8.603 8.682 7.974 8.189 457,241 -0.20(-2.37%)
Dec 11, 2007 8.642 8.849 8.316 8.388 537,694 -0.21(-2.41%)
Dec 10, 2007 8.451 8.634 8.348 8.595 440,308 +0.14(+1.69%)
Dec 07, 2007 8.754 8.794 8.324 8.451 386,652 -0.29(-3.37%)
Dec 06, 2007 8.300 8.810 8.181 8.746 533,463 +0.45(+5.37%)
Dec 05, 2007 8.252 8.420 8.077 8.300 510,677 +0.15(+1.86%)
Dec 04, 2007 8.141 8.276 7.974 8.149 480,394 -0.09(-1.06%)
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.