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

Mueller Water Products (NY: MWA )

15.84 -0.32 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 27, 2015 7.911 7.997 7.850 7.919 1,204,068 -0.01(-0.11%)
Feb 26, 2015 7.945 8.023 7.824 7.928 1,620,236 -0.03(-0.43%)
Feb 25, 2015 8.075 8.092 7.911 7.962 1,598,585 -0.14(-1.71%)
Feb 24, 2015 7.988 8.127 7.954 8.101 1,468,601 +0.10(+1.30%)
Feb 23, 2015 7.936 7.997 7.850 7.997 798,914 +0.05(+0.65%)
Feb 20, 2015 7.919 8.006 7.798 7.945 1,084,278 -0.01(-0.11%)
Feb 19, 2015 7.928 8.006 7.807 7.954 799,681 +0.01(+0.11%)
Feb 18, 2015 7.885 7.962 7.850 7.945 1,537,671 +0.03(+0.33%)
Feb 17, 2015 7.980 7.988 7.885 7.919 1,711,946 -0.03(-0.33%)
Feb 13, 2015 7.850 7.945 7.945 7.945 1,065,887 +0.08(+0.99%)
Feb 12, 2015 7.815 7.885 7.755 7.867 1,788,788 +0.11(+1.45%)
Feb 11, 2015 7.746 7.815 7.644 7.755 1,970,169 -0.03(-0.44%)
Feb 10, 2015 7.945 7.962 7.772 7.789 1,561,529 -0.10(-1.31%)
Feb 09, 2015 7.815 8.049 7.781 7.893 1,987,472 +0.07(+0.88%)
Feb 06, 2015 7.902 7.936 7.729 7.824 2,051,697 -0.06(-0.79%)
Feb 05, 2015 7.835 7.913 7.697 7.887 3,072,259 +0.19(+2.47%)
Feb 04, 2015 8.568 8.568 7.533 7.697 11,844,839 -1.40(-15.37%)
Feb 03, 2015 8.853 9.095 8.819 9.095 1,588,717 +0.27(+3.03%)
Feb 02, 2015 8.853 8.914 8.689 8.827 1,349,374 +0.00(+0.00%)
Jan 30, 2015 8.663 8.862 8.663 8.827 1,718,503 +0.09(+0.99%)
Jan 29, 2015 8.620 8.741 8.508 8.741 1,638,364 +0.14(+1.60%)
Jan 28, 2015 8.620 8.689 8.404 8.603 1,676,872 +0.06(+0.71%)
Jan 27, 2015 8.543 8.612 8.448 8.543 776,475 -0.13(-1.49%)
Jan 26, 2015 8.612 8.706 8.504 8.672 615,094 +0.07(+0.80%)
Jan 23, 2015 8.603 8.638 8.508 8.603 609,449 +0.00(+0.00%)
Jan 22, 2015 8.430 8.620 8.327 8.603 1,078,488 +0.22(+2.57%)
Jan 21, 2015 8.310 8.448 8.284 8.387 830,468 +0.06(+0.73%)
Jan 20, 2015 8.422 8.543 8.266 8.327 815,500 -0.09(-1.13%)
Jan 16, 2015 8.241 8.439 8.197 8.422 1,133,117 +0.13(+1.56%)
Jan 15, 2015 8.620 8.672 8.292 8.292 1,078,515 -0.33(-3.80%)
Jan 14, 2015 8.508 8.715 8.474 8.620 722,642 -0.03(-0.30%)
Jan 13, 2015 8.776 8.905 8.551 8.646 895,052 -0.03(-0.30%)
Jan 12, 2015 8.793 8.793 8.577 8.672 859,760 -0.11(-1.28%)
Jan 09, 2015 8.879 8.922 8.724 8.784 1,206,120 -0.06(-0.68%)
Jan 08, 2015 8.646 8.931 8.646 8.845 1,762,565 +0.44(+5.24%)
Jan 07, 2015 8.456 8.491 8.301 8.404 1,181,799 +0.01(+0.10%)
Jan 06, 2015 8.706 8.706 8.357 8.396 1,267,773 -0.28(-3.18%)
Jan 05, 2015 8.870 8.931 8.568 8.672 1,387,707 +0.00(+0.00%)
Jan 02, 2015 8.853 8.905 8.568 8.672 598,847 -0.16(-1.86%)
Dec 31, 2014 8.914 8.836 8.836 8.836 873,931 -0.04(-0.49%)
Dec 30, 2014 8.758 8.961 8.758 8.879 628,908 +0.04(+0.49%)
Dec 29, 2014 8.845 8.914 8.784 8.836 407,750 -0.02(-0.19%)
Dec 26, 2014 8.827 8.905 8.810 8.853 471,325 +0.09(+0.98%)
Dec 24, 2014 8.732 8.767 8.767 8.767 303,981 +0.08(+0.89%)
Dec 23, 2014 8.646 8.750 8.594 8.689 510,620 +0.09(+1.10%)
Dec 22, 2014 8.543 8.672 8.474 8.594 819,887 +0.07(+0.81%)
Dec 19, 2014 8.672 8.732 8.456 8.525 2,707,711 -0.14(-1.59%)
Dec 18, 2014 8.629 8.758 8.577 8.663 1,237,311 +0.10(+1.21%)
Dec 17, 2014 8.197 8.612 8.094 8.560 1,518,977 +0.38(+4.64%)
Dec 16, 2014 8.215 8.370 8.163 8.180 1,249,942 -0.10(-1.25%)
Dec 15, 2014 8.318 8.439 8.180 8.284 1,325,641 -0.14(-1.64%)
Dec 12, 2014 8.482 8.543 8.404 8.422 859,163 -0.21(-2.40%)
Dec 11, 2014 8.586 8.801 8.586 8.629 722,311 +0.09(+1.11%)
Dec 10, 2014 8.767 8.801 8.517 8.534 1,259,130 -0.28(-3.23%)
Dec 09, 2014 8.612 8.845 8.560 8.819 1,360,213 +0.09(+1.09%)
Dec 08, 2014 8.896 9.043 8.698 8.724 1,619,006 -0.18(-2.03%)
Dec 05, 2014 8.732 8.974 8.715 8.905 1,686,473 +0.18(+2.08%)
Dec 04, 2014 8.586 8.758 8.543 8.724 1,093,524 +0.12(+1.40%)
Dec 03, 2014 8.422 8.629 8.387 8.603 1,661,069 +0.16(+1.94%)
Dec 02, 2014 8.146 8.474 8.120 8.439 1,636,475 +0.35(+4.26%)
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.