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

Mueller Water Products (NY: MWA )

16.23 +0.05 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2014 8.107 8.253 8.038 8.150 1,650,631 +0.14(+1.71%)
Mar 28, 2014 8.081 8.219 7.953 8.013 1,184,536 -0.05(-0.64%)
Mar 27, 2014 8.150 8.167 7.987 8.064 796,743 -0.05(-0.63%)
Mar 26, 2014 8.390 8.399 8.116 8.116 1,040,715 -0.18(-2.17%)
Mar 25, 2014 8.261 8.424 8.180 8.296 927,428 +0.11(+1.36%)
Mar 24, 2014 8.373 8.450 8.124 8.184 1,238,701 -0.14(-1.65%)
Mar 21, 2014 8.193 8.450 8.141 8.321 3,028,450 +0.18(+2.21%)
Mar 20, 2014 8.124 8.201 8.030 8.141 741,819 +0.03(+0.32%)
Mar 19, 2014 8.253 8.279 8.064 8.116 665,244 -0.12(-1.46%)
Mar 18, 2014 8.193 8.236 8.116 8.236 685,428 +0.06(+0.73%)
Mar 17, 2014 8.227 8.313 8.116 8.176 726,134 +0.03(+0.42%)
Mar 14, 2014 8.064 8.210 8.064 8.141 822,006 +0.06(+0.74%)
Mar 13, 2014 8.313 8.348 8.004 8.081 1,001,783 -0.16(-1.98%)
Mar 12, 2014 8.236 8.279 8.163 8.244 697,785 -0.03(-0.41%)
Mar 11, 2014 8.493 8.493 8.227 8.279 882,089 -0.19(-2.23%)
Mar 10, 2014 8.484 8.570 8.390 8.467 1,113,925 +0.00(+0.00%)
Mar 07, 2014 8.562 8.562 8.386 8.467 987,613 -0.01(-0.10%)
Mar 06, 2014 8.502 8.553 8.399 8.476 780,062 +0.01(+0.10%)
Mar 05, 2014 8.476 8.527 8.321 8.467 1,413,544 -0.04(-0.50%)
Mar 04, 2014 8.347 8.613 8.321 8.510 2,030,249 +0.33(+3.98%)
Mar 03, 2014 8.176 8.184 8.013 8.184 1,164,964 -0.09(-1.14%)
Feb 28, 2014 8.261 8.321 8.116 8.279 1,735,416 +0.07(+0.84%)
Feb 27, 2014 8.158 8.227 8.021 8.210 1,393,516 +0.00(+0.00%)
Feb 26, 2014 7.764 8.210 7.764 8.210 1,717,952 +0.49(+6.33%)
Feb 25, 2014 7.730 7.807 7.669 7.721 1,482,370 +0.01(+0.11%)
Feb 24, 2014 7.841 7.850 7.661 7.712 1,617,970 -0.06(-0.77%)
Feb 21, 2014 7.738 7.841 7.721 7.772 969,785 +0.03(+0.33%)
Feb 20, 2014 7.704 7.807 7.627 7.747 990,397 +0.08(+1.01%)
Feb 19, 2014 7.730 7.815 7.657 7.669 1,039,909 -0.11(-1.43%)
Feb 18, 2014 7.721 7.798 7.609 7.781 1,357,970 +0.09(+1.23%)
Feb 14, 2014 7.747 7.687 7.687 7.687 1,112,040 -0.06(-0.78%)
Feb 13, 2014 7.592 7.781 7.549 7.747 958,489 +0.08(+1.01%)
Feb 12, 2014 7.378 7.695 7.326 7.669 1,945,169 +0.31(+4.20%)
Feb 11, 2014 7.412 7.434 7.310 7.361 1,006,564 -0.04(-0.58%)
Feb 10, 2014 7.395 7.498 7.292 7.404 1,864,737 -0.03(-0.35%)
Feb 07, 2014 7.464 7.558 7.378 7.429 1,233,451 +0.01(+0.12%)
Feb 06, 2014 7.807 7.807 7.404 7.421 2,222,754 -0.23(-2.95%)
Feb 05, 2014 7.379 7.736 7.286 7.646 3,617,596 +0.50(+6.95%)
Feb 04, 2014 6.978 7.175 6.807 7.149 3,209,358 +0.20(+2.83%)
Feb 03, 2014 7.423 7.432 6.944 6.952 2,318,879 -0.48(-6.45%)
Jan 31, 2014 7.355 7.517 7.329 7.432 1,288,881 -0.09(-1.14%)
Jan 30, 2014 7.440 7.612 7.346 7.517 1,307,137 +0.17(+2.33%)
Jan 29, 2014 7.406 7.500 7.329 7.346 941,572 -0.15(-1.94%)
Jan 28, 2014 7.346 7.603 7.346 7.492 2,667,238 +0.14(+1.86%)
Jan 27, 2014 7.415 7.470 7.295 7.355 1,869,278 -0.01(-0.12%)
Jan 24, 2014 7.543 7.586 7.299 7.363 1,936,824 -0.27(-3.48%)
Jan 23, 2014 7.680 7.680 7.483 7.629 1,112,897 -0.11(-1.44%)
Jan 22, 2014 7.766 7.766 7.680 7.740 496,249 +0.00(+0.00%)
Jan 21, 2014 7.903 7.920 7.680 7.740 703,959 -0.12(-1.52%)
Jan 17, 2014 7.774 7.860 7.860 7.860 861,363 +0.06(+0.77%)
Jan 16, 2014 7.868 7.877 7.774 7.800 675,049 -0.09(-1.09%)
Jan 15, 2014 7.740 7.886 7.731 7.886 1,481,908 +0.15(+1.88%)
Jan 14, 2014 7.603 7.740 7.586 7.740 938,900 +0.15(+1.92%)
Jan 13, 2014 7.689 7.774 7.577 7.595 1,095,684 -0.10(-1.33%)
Jan 10, 2014 7.757 7.817 7.654 7.697 1,321,042 -0.04(-0.55%)
Jan 09, 2014 7.877 7.963 7.723 7.740 699,990 -0.13(-1.63%)
Jan 08, 2014 7.928 7.946 7.749 7.868 620,113 -0.04(-0.54%)
Jan 07, 2014 7.791 7.920 7.791 7.911 737,644 +0.17(+2.21%)
Jan 06, 2014 8.040 8.083 7.714 7.740 1,164,187 -0.30(-3.73%)
Jan 03, 2014 7.886 8.040 7.868 8.040 861,160 +0.17(+2.18%)
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.