Indicators

Mueller Water Products (NY: MWA )

19.17 +0.05 (+0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	1.679	1.767	1.552	1.711	0	-0.02(-0.92%)
Feb 26, 2009	1.854	1.942	1.711	1.727	1,594,925	-0.10(-5.24%)
Feb 25, 2009	2.077	2.077	1.759	1.822	1,786,105	-0.24(-11.58%)
Feb 24, 2009	2.053	2.141	1.966	2.061	2,849,470	+0.10(+5.28%)
Feb 23, 2009	2.101	2.181	1.958	1.958	1,442,287	-0.11(-5.38%)
Feb 20, 2009	2.157	2.196	1.934	2.069	1,339,184	-0.14(-6.48%)
Feb 19, 2009	2.173	2.364	2.117	2.212	1,369,329	+0.14(+6.92%)
Feb 18, 2009	2.252	2.252	1.990	2.069	1,982,814	-0.14(-6.48%)
Feb 17, 2009	2.459	2.539	2.149	2.212	1,592,655	-0.27(-10.90%)
Feb 13, 2009	2.650	2.769	2.443	2.483	1,155,480	-0.18(-6.59%)
Feb 12, 2009	2.801	2.801	2.435	2.658	2,142,245	-0.10(-3.47%)
Feb 11, 2009	3.008	3.120	2.746	2.753	1,675,941	-0.25(-8.47%)
Feb 10, 2009	3.096	3.326	3.000	3.008	3,053,299	-0.11(-3.57%)
Feb 09, 2009	2.929	3.215	2.913	3.120	2,492,974	+0.18(+6.23%)
Feb 06, 2009	2.809	3.016	2.753	2.937	4,655,826	+0.18(+6.34%)
Feb 05, 2009	3.581	3.661	2.435	2.761	9,129,744	-0.60(-17.77%)
Feb 04, 2009	5.316	5.316	3.358	3.358	4,181,697	-1.94(-36.64%)
Feb 03, 2009	5.658	5.658	5.197	5.300	982,401	-0.31(-5.53%)

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.