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

Mueller Water Products (NY: MWA )

19.26 +0.12 (+0.63%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 14, 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, 2016 8.564 8.616 8.538 8.590 1,565,164 +0.01(+0.10%)
Mar 30, 2016 8.581 8.642 8.473 8.581 1,595,499 +0.08(+0.92%)
Mar 29, 2016 8.242 8.512 8.190 8.503 1,453,477 +0.26(+3.16%)
Mar 28, 2016 8.260 8.268 8.168 8.242 729,951 -0.02(-0.21%)
Mar 24, 2016 8.103 8.260 8.260 8.260 1,002,955 +0.12(+1.50%)
Mar 23, 2016 8.312 8.347 8.112 8.138 2,230,120 -0.22(-2.60%)
Mar 22, 2016 8.129 8.381 8.120 8.355 1,443,530 +0.17(+2.13%)
Mar 21, 2016 8.181 8.242 8.155 8.181 860,287 -0.03(-0.32%)
Mar 18, 2016 8.173 8.294 8.129 8.207 5,085,574 +0.07(+0.85%)
Mar 17, 2016 7.921 8.181 7.894 8.138 1,699,684 +0.23(+2.86%)
Mar 16, 2016 7.608 7.938 7.577 7.912 2,816,518 +0.30(+4.00%)
Mar 15, 2016 7.694 7.764 7.555 7.608 1,201,634 -0.16(-2.02%)
Mar 14, 2016 7.781 7.860 7.747 7.764 1,036,462 +0.00(+0.00%)
Mar 11, 2016 7.651 7.764 7.608 7.764 711,164 +0.21(+2.76%)
Mar 10, 2016 7.694 7.694 7.464 7.555 772,981 -0.10(-1.25%)
Mar 09, 2016 7.712 7.738 7.625 7.651 698,345 -0.03(-0.45%)
Mar 08, 2016 7.886 7.886 7.651 7.686 988,973 -0.23(-2.86%)
Mar 07, 2016 7.912 7.955 7.816 7.912 1,278,289 -0.02(-0.22%)
Mar 04, 2016 7.799 7.955 7.755 7.929 1,053,717 +0.13(+1.67%)
Mar 03, 2016 7.712 7.799 7.694 7.799 1,369,954 +0.09(+1.13%)
Mar 02, 2016 7.625 7.721 7.608 7.712 890,781 +0.05(+0.68%)
Mar 01, 2016 7.581 7.660 7.486 7.660 1,062,135 +0.17(+2.32%)
Feb 29, 2016 7.573 7.642 7.434 7.486 1,408,500 -0.08(-1.03%)
Feb 26, 2016 7.451 7.642 7.442 7.564 1,257,070 +0.20(+2.72%)
Feb 25, 2016 7.329 7.373 7.216 7.364 1,750,636 +0.07(+0.95%)
Feb 24, 2016 7.329 7.425 7.203 7.295 1,178,788 -0.13(-1.76%)
Feb 23, 2016 7.451 7.529 7.381 7.425 1,140,085 -0.08(-1.04%)
Feb 22, 2016 7.399 7.538 7.373 7.503 988,724 +0.16(+2.13%)
Feb 19, 2016 7.355 7.425 7.312 7.347 939,653 -0.03(-0.35%)
Feb 18, 2016 7.399 7.425 7.281 7.373 959,167 -0.03(-0.35%)
Feb 17, 2016 7.268 7.451 7.268 7.399 1,774,838 +0.22(+3.03%)
Feb 16, 2016 7.155 7.190 7.086 7.181 2,578,946 +0.11(+1.60%)
Feb 12, 2016 7.008 7.068 7.068 7.068 1,866,279 +0.18(+2.65%)
Feb 11, 2016 6.842 6.982 6.782 6.886 2,110,373 -0.12(-1.74%)
Feb 10, 2016 7.138 7.147 6.999 7.008 1,627,490 -0.05(-0.74%)
Feb 09, 2016 6.990 7.129 6.929 7.060 2,052,004 -0.03(-0.37%)
Feb 08, 2016 7.103 7.121 6.864 7.086 2,575,627 -0.10(-1.45%)
Feb 05, 2016 7.164 7.286 6.965 7.190 2,290,348 -0.01(-0.12%)
Feb 04, 2016 6.748 7.654 6.748 7.199 4,607,411 +0.39(+5.73%)
Feb 03, 2016 6.878 6.904 6.674 6.809 1,569,061 +0.01(+0.13%)
Feb 02, 2016 6.800 6.835 6.592 6.800 3,184,730 -0.11(-1.63%)
Feb 01, 2016 7.043 7.082 6.887 6.913 2,203,393 -0.21(-2.92%)
Jan 29, 2016 6.930 7.129 6.843 7.121 1,742,541 +0.23(+3.40%)
Jan 28, 2016 6.982 7.043 6.835 6.887 897,807 -0.03(-0.38%)
Jan 27, 2016 6.982 7.129 6.869 6.913 788,092 -0.12(-1.73%)
Jan 26, 2016 6.869 7.043 6.826 7.034 827,026 +0.23(+3.31%)
Jan 25, 2016 7.017 7.103 6.783 6.809 1,031,309 -0.26(-3.68%)
Jan 22, 2016 6.991 7.138 6.895 7.069 1,546,671 +0.19(+2.77%)
Jan 21, 2016 6.783 7.008 6.742 6.878 2,287,584 +0.08(+1.15%)
Jan 20, 2016 6.644 6.869 6.574 6.800 2,431,826 +0.03(+0.51%)
Jan 19, 2016 6.921 6.930 6.683 6.765 1,072,515 -0.04(-0.64%)
Jan 15, 2016 6.696 6.809 6.809 6.809 1,633,629 -0.10(-1.51%)
Jan 14, 2016 6.835 6.956 6.678 6.913 1,012,617 +0.10(+1.53%)
Jan 13, 2016 7.051 7.086 6.722 6.809 2,157,976 -0.24(-3.44%)
Jan 12, 2016 7.182 7.182 6.904 7.051 2,154,612 +0.05(+0.74%)
Jan 11, 2016 6.973 7.060 6.852 6.999 2,169,927 +0.06(+0.87%)
Jan 08, 2016 7.147 7.155 6.835 6.939 1,986,336 -0.17(-2.44%)
Jan 07, 2016 7.242 7.281 7.112 7.112 1,218,389 -0.27(-3.64%)
Jan 06, 2016 7.338 7.398 7.242 7.381 1,614,440 -0.02(-0.23%)
Jan 05, 2016 7.390 7.472 7.364 7.398 1,631,760 +0.04(+0.59%)
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.