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

Mueller Water Products (NY: MWA )

19.20 +0.03 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 30, 2012 2.805 2.821 2.755 2.780 989,681 +0.01(+0.30%)
Mar 29, 2012 2.755 2.780 2.704 2.771 705,847 -0.01(-0.30%)
Mar 28, 2012 2.796 2.796 2.713 2.780 735,837 -0.03(-0.89%)
Mar 27, 2012 2.796 2.838 2.738 2.805 1,400,384 +0.01(+0.30%)
Mar 26, 2012 2.871 2.871 2.738 2.796 2,166,359 -0.05(-1.76%)
Mar 23, 2012 2.755 2.846 2.704 2.846 768,291 +0.09(+3.33%)
Mar 22, 2012 2.813 2.821 2.738 2.755 784,088 -0.10(-3.51%)
Mar 21, 2012 2.838 2.896 2.805 2.855 603,111 +0.02(+0.59%)
Mar 20, 2012 2.888 2.905 2.821 2.838 756,987 -0.06(-2.02%)
Mar 19, 2012 2.788 2.921 2.713 2.896 1,557,732 +0.11(+3.89%)
Mar 16, 2012 2.771 2.863 2.738 2.788 5,542,707 +0.03(+1.21%)
Mar 15, 2012 2.771 2.805 2.721 2.755 1,115,853 -0.01(-0.30%)
Mar 14, 2012 2.813 2.871 2.755 2.763 1,023,905 -0.06(-2.07%)
Mar 13, 2012 2.796 2.838 2.771 2.821 1,532,637 +0.05(+1.81%)
Mar 12, 2012 2.788 2.813 2.738 2.771 1,430,468 -0.03(-1.19%)
Mar 09, 2012 2.880 2.880 2.763 2.805 2,169,631 -0.08(-2.61%)
Mar 08, 2012 2.729 2.979 2.704 2.880 7,485,815 +0.50(+21.05%)
Mar 07, 2012 2.362 2.396 2.346 2.379 2,273,916 +0.02(+0.71%)
Mar 06, 2012 2.354 2.387 2.295 2.362 1,423,356 -0.02(-0.70%)
Mar 05, 2012 2.446 2.470 2.379 2.379 702,466 -0.08(-3.39%)
Mar 02, 2012 2.437 2.479 2.404 2.462 1,706,584 +0.02(+0.68%)
Mar 01, 2012 2.496 2.554 2.446 2.446 1,514,121 -0.03(-1.35%)
Feb 29, 2012 2.521 2.563 2.429 2.479 8,387,703 -0.03(-1.00%)
Feb 28, 2012 2.629 2.629 2.504 2.504 1,667,668 -0.13(-5.06%)
Feb 27, 2012 2.479 2.638 2.446 2.638 1,751,507 +0.13(+4.98%)
Feb 24, 2012 2.688 2.688 2.471 2.512 1,357,743 -0.16(-5.94%)
Feb 23, 2012 2.521 2.671 2.479 2.671 1,394,148 +0.15(+5.96%)
Feb 22, 2012 2.496 2.546 2.471 2.521 759,799 +0.03(+1.34%)
Feb 21, 2012 2.529 2.529 2.471 2.487 817,825 -0.04(-1.65%)
Feb 17, 2012 2.554 2.563 2.496 2.529 903,740 -0.02(-0.66%)
Feb 16, 2012 2.462 2.546 2.454 2.546 898,860 +0.08(+3.04%)
Feb 15, 2012 2.563 2.596 2.454 2.471 1,068,194 -0.06(-2.31%)
Feb 14, 2012 2.554 2.621 2.512 2.529 944,871 -0.04(-1.62%)
Feb 13, 2012 2.496 2.579 2.496 2.571 693,378 +0.08(+3.01%)
Feb 10, 2012 2.429 2.529 2.387 2.496 878,840 +0.03(+1.36%)
Feb 09, 2012 2.429 2.537 2.404 2.462 1,490,536 +0.03(+1.37%)
Feb 08, 2012 2.404 2.479 2.379 2.429 1,341,851 +0.03(+1.31%)
Feb 07, 2012 2.447 2.472 2.373 2.398 863,834 -0.03(-1.37%)
Feb 06, 2012 2.389 2.447 2.348 2.431 796,763 +0.03(+1.38%)
Feb 03, 2012 2.406 2.406 2.364 2.398 1,781,979 +0.04(+1.76%)
Feb 02, 2012 2.298 2.364 2.282 2.356 1,815,559 +0.07(+2.90%)
Feb 01, 2012 2.364 2.364 2.232 2.290 1,917,566 +0.02(+0.73%)
Jan 31, 2012 2.439 2.439 2.232 2.273 1,248,310 -0.05(-2.14%)
Jan 30, 2012 2.323 2.364 2.298 2.323 807,926 -0.02(-1.06%)
Jan 27, 2012 2.282 2.373 2.282 2.348 1,278,801 +0.06(+2.54%)
Jan 26, 2012 2.331 2.356 2.282 2.290 1,275,081 -0.02(-1.08%)
Jan 25, 2012 2.315 2.340 2.282 2.315 819,550 -0.01(-0.36%)
Jan 24, 2012 2.257 2.323 2.223 2.323 927,116 +0.04(+1.82%)
Jan 23, 2012 2.290 2.315 2.207 2.282 1,263,409 -0.02(-1.08%)
Jan 20, 2012 2.373 2.373 2.265 2.306 1,274,714 -0.09(-3.81%)
Jan 19, 2012 2.340 2.414 2.340 2.398 1,230,899 +0.07(+2.85%)
Jan 18, 2012 2.248 2.340 2.248 2.331 876,612 +0.07(+3.31%)
Jan 17, 2012 2.282 2.298 2.240 2.257 1,554,062 -0.01(-0.37%)
Jan 13, 2012 2.282 2.290 2.207 2.265 1,557,204 -0.05(-2.15%)
Jan 12, 2012 2.315 2.323 2.265 2.315 915,591 +0.00(+0.00%)
Jan 11, 2012 2.215 2.315 2.203 2.315 1,988,129 +0.09(+4.10%)
Jan 10, 2012 2.306 2.323 2.190 2.223 1,974,740 -0.05(-2.19%)
Jan 09, 2012 2.290 2.290 2.232 2.273 734,837 -0.02(-1.08%)
Jan 06, 2012 2.273 2.306 2.224 2.298 1,097,576 +0.02(+1.09%)
Jan 05, 2012 2.199 2.306 2.165 2.273 8,086,428 +0.07(+3.40%)
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.