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

Mueller Water Products (NY: MWA )

15.34 -0.07 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
May 29, 2015 8.057 8.088 7.979 7.988 587,833 -0.09(-1.07%)
May 28, 2015 8.127 8.153 7.984 8.075 784,452 -0.07(-0.85%)
May 27, 2015 8.040 8.170 7.979 8.144 851,812 +0.12(+1.51%)
May 26, 2015 8.023 8.031 7.919 8.023 876,925 -0.07(-0.86%)
May 22, 2015 8.196 8.092 8.092 8.092 1,377,235 -0.10(-1.27%)
May 21, 2015 8.231 8.343 8.187 8.196 1,681,060 -0.04(-0.53%)
May 20, 2015 8.248 8.274 8.135 8.239 658,594 -0.04(-0.52%)
May 19, 2015 8.300 8.335 8.231 8.283 1,220,261 -0.04(-0.52%)
May 18, 2015 8.222 8.335 8.127 8.326 809,677 +0.10(+1.26%)
May 15, 2015 8.291 8.326 8.161 8.222 595,130 -0.05(-0.63%)
May 14, 2015 8.222 8.369 8.222 8.274 1,199,482 +0.05(+0.63%)
May 13, 2015 8.222 8.291 8.170 8.222 932,739 -0.01(-0.11%)
May 12, 2015 8.283 8.326 8.109 8.231 973,992 -0.10(-1.14%)
May 11, 2015 8.300 8.421 8.274 8.326 607,508 +0.00(+0.00%)
May 08, 2015 8.300 8.369 8.274 8.326 1,144,187 +0.09(+1.05%)
May 07, 2015 8.213 8.282 8.144 8.239 597,914 +0.02(+0.21%)
May 06, 2015 8.170 8.231 8.049 8.222 1,011,187 +0.06(+0.74%)
May 05, 2015 8.377 8.464 8.135 8.161 867,945 -0.24(-2.88%)
May 04, 2015 8.386 8.455 8.334 8.403 912,525 +0.05(+0.62%)
May 01, 2015 8.101 8.373 8.053 8.351 1,877,884 +0.26(+3.21%)
Apr 30, 2015 8.334 8.421 8.057 8.092 2,121,787 -0.30(-3.60%)
Apr 29, 2015 8.766 8.810 8.386 8.395 5,361,256 -0.42(-4.80%)
Apr 28, 2015 8.879 8.931 8.801 8.818 3,276,824 -0.06(-0.68%)
Apr 27, 2015 8.939 9.069 8.870 8.879 1,614,354 -0.06(-0.68%)
Apr 24, 2015 8.870 8.939 8.844 8.939 922,052 +0.08(+0.88%)
Apr 23, 2015 8.844 8.905 8.775 8.862 1,655,256 -0.01(-0.10%)
Apr 22, 2015 8.628 8.896 8.619 8.870 1,263,715 +0.23(+2.70%)
Apr 21, 2015 8.810 8.832 8.555 8.637 1,866,179 -0.16(-1.87%)
Apr 20, 2015 8.732 8.810 8.723 8.801 648,257 +0.11(+1.29%)
Apr 17, 2015 8.663 8.732 8.611 8.689 1,820,497 -0.05(-0.59%)
Apr 16, 2015 8.913 8.931 8.728 8.740 2,065,361 -0.22(-2.41%)
Apr 15, 2015 8.810 8.983 8.801 8.957 1,159,317 +0.16(+1.87%)
Apr 14, 2015 8.732 8.792 8.692 8.792 1,438,266 +0.06(+0.69%)
Apr 13, 2015 8.611 8.732 8.568 8.732 699,303 +0.13(+1.51%)
Apr 10, 2015 8.628 8.654 8.568 8.602 1,251,512 +0.00(+0.00%)
Apr 09, 2015 8.680 8.706 8.507 8.602 635,781 -0.06(-0.70%)
Apr 08, 2015 8.758 8.784 8.628 8.663 890,245 -0.12(-1.38%)
Apr 07, 2015 8.749 8.792 8.723 8.784 980,935 +0.03(+0.40%)
Apr 06, 2015 8.576 8.749 8.550 8.749 1,168,164 +0.13(+1.50%)
Apr 02, 2015 8.628 8.619 8.619 8.619 2,114,424 +0.10(+1.12%)
Apr 01, 2015 8.507 8.594 8.472 8.524 879,440 +0.01(+0.10%)
Mar 31, 2015 8.533 8.576 8.464 8.516 804,376 -0.09(-1.00%)
Mar 30, 2015 8.498 8.624 8.472 8.602 828,280 +0.16(+1.95%)
Mar 27, 2015 8.412 8.455 8.347 8.438 1,216,515 +0.03(+0.31%)
Mar 26, 2015 8.377 8.429 8.325 8.412 1,544,480 -0.01(-0.10%)
Mar 25, 2015 8.412 8.486 8.343 8.421 1,264,418 +0.03(+0.41%)
Mar 24, 2015 8.438 8.524 8.325 8.386 1,712,413 -0.04(-0.51%)
Mar 23, 2015 8.438 8.507 8.377 8.429 1,009,815 -0.02(-0.20%)
Mar 20, 2015 8.421 8.455 8.321 8.447 1,895,106 +0.09(+1.03%)
Mar 19, 2015 8.308 8.377 8.265 8.360 769,797 +0.02(+0.21%)
Mar 18, 2015 8.075 8.356 8.049 8.343 1,378,511 +0.22(+2.77%)
Mar 17, 2015 8.083 8.144 8.014 8.118 578,078 +0.03(+0.32%)
Mar 16, 2015 8.144 8.161 8.075 8.092 691,107 -0.03(-0.43%)
Mar 13, 2015 8.101 8.135 8.040 8.127 866,968 +0.03(+0.43%)
Mar 12, 2015 8.075 8.135 7.988 8.092 810,616 +0.10(+1.19%)
Mar 11, 2015 7.980 7.997 7.841 7.997 1,202,763 +0.01(+0.11%)
Mar 10, 2015 7.971 8.023 7.941 7.988 1,639,484 -0.03(-0.43%)
Mar 09, 2015 8.006 8.049 7.958 8.023 743,537 +0.03(+0.32%)
Mar 06, 2015 7.928 8.023 7.928 7.997 1,584,349 -0.02(-0.22%)
Mar 05, 2015 7.962 8.023 7.876 8.014 1,000,030 +0.05(+0.65%)
Mar 04, 2015 7.928 7.997 7.997 7.962 1,028,278 -0.03(-0.43%)
Mar 03, 2015 8.092 8.092 7.954 7.997 962,982 -0.11(-1.39%)
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.