Indicators

Mueller Water Products (NY: MWA )

18.90 -0.06 (-0.32%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	5.068	5.085	4.992	5.026	1,059,183	-0.03(-0.67%)
Mar 27, 2013	5.077	5.085	4.984	5.060	1,023,557	-0.08(-1.49%)
Mar 26, 2013	5.119	5.204	5.092	5.136	990,418	+0.03(+0.66%)
Mar 25, 2013	5.196	5.238	5.043	5.102	1,124,999	-0.07(-1.31%)
Mar 22, 2013	5.255	5.255	5.153	5.170	1,349,054	-0.08(-1.45%)
Mar 21, 2013	5.153	5.263	5.085	5.246	2,658,568	+0.06(+1.14%)
Mar 20, 2013	5.035	5.196	5.009	5.187	2,202,116	+0.19(+3.73%)
Mar 19, 2013	5.052	5.090	4.899	5.001	1,827,905	-0.05(-1.01%)
Mar 18, 2013	4.950	5.077	4.941	5.052	1,362,245	+0.03(+0.68%)
Mar 15, 2013	4.950	5.026	4.882	5.018	6,051,469	+0.03(+0.68%)
Mar 14, 2013	5.018	5.047	4.907	4.984	4,299,391	-0.01(-0.17%)
Mar 13, 2013	4.992	5.018	4.941	4.992	1,437,830	+0.00(+0.00%)
Mar 12, 2013	5.085	5.090	4.975	4.992	1,227,062	-0.09(-1.83%)
Mar 11, 2013	5.043	5.085	5.009	5.085	1,153,975	+0.02(+0.33%)
Mar 08, 2013	5.060	5.068	4.984	5.068	1,664,864	+0.05(+1.01%)
Mar 07, 2013	4.941	5.018	4.874	5.018	1,139,301	+0.07(+1.37%)
Mar 06, 2013	5.009	5.060	4.890	4.950	1,322,047	-0.02(-0.34%)
Mar 05, 2013	4.874	5.026	4.831	4.967	1,619,666	+0.13(+2.63%)
Mar 04, 2013	4.738	4.840	4.705	4.840	1,027,977	+0.09(+1.96%)

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.