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

Mueller Water Products (NY: MWA )

15.97 +0.08 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 31, 2018 10.73 10.78 10.63 10.71 913,386 -0.09(-0.83%)
May 30, 2018 10.64 10.88 10.63 10.80 871,106 +0.21(+1.95%)
May 29, 2018 10.48 10.70 10.48 10.60 1,025,417 +0.05(+0.51%)
May 25, 2018 10.54 10.54 10.54 0 -0.03(-0.26%)
May 24, 2018 10.55 10.61 10.49 10.57 415,066 +0.01(+0.09%)
May 23, 2018 10.56 10.60 10.45 10.56 735,910 -0.03(-0.26%)
May 22, 2018 10.79 10.83 10.58 10.59 974,547 -0.19(-1.75%)
May 21, 2018 10.70 10.79 10.68 10.78 846,139 +0.16(+1.53%)
May 18, 2018 10.70 10.70 10.55 10.61 1,440,673 -0.08(-0.76%)
May 17, 2018 10.62 10.74 10.61 10.70 819,330 +0.10(+0.93%)
May 16, 2018 10.56 10.68 10.53 10.60 914,792 +0.07(+0.68%)
May 15, 2018 10.56 10.56 10.41 10.52 1,436,213 -0.05(-0.51%)
May 14, 2018 10.64 10.66 10.52 10.58 991,111 -0.02(-0.17%)
May 11, 2018 10.51 10.68 10.44 10.60 1,334,625 +0.09(+0.86%)
May 10, 2018 10.48 10.55 10.47 10.51 1,299,330 +0.07(+0.69%)
May 09, 2018 10.14 10.44 10.07 10.43 1,871,999 +0.35(+3.48%)
May 08, 2018 9.725 10.24 9.663 10.08 4,116,984 +1.07(+11.93%)
May 07, 2018 8.776 9.027 8.762 9.009 1,454,174 +0.27(+3.07%)
May 04, 2018 8.651 8.794 8.615 8.740 871,446 +0.05(+0.62%)
May 03, 2018 8.749 8.776 8.588 8.687 624,211 -0.09(-1.02%)
May 02, 2018 8.803 8.919 8.758 8.776 953,984 -0.04(-0.41%)
May 01, 2018 8.731 8.812 8.615 8.812 1,928,316 +0.04(+0.51%)
Apr 30, 2018 8.892 8.910 8.767 8.767 689,328 -0.12(-1.31%)
Apr 27, 2018 8.901 8.973 8.866 8.884 1,243,070 -0.02(-0.20%)
Apr 26, 2018 9.000 9.000 8.843 8.901 658,532 -0.09(-1.00%)
Apr 25, 2018 8.955 9.054 8.901 8.991 957,308 +0.03(+0.30%)
Apr 24, 2018 9.197 9.224 8.857 8.964 1,137,098 -0.17(-1.86%)
Apr 23, 2018 9.179 9.260 9.125 9.134 578,408 -0.03(-0.29%)
Apr 20, 2018 9.331 9.448 9.125 9.161 1,258,030 -0.21(-2.20%)
Apr 19, 2018 9.349 9.469 9.304 9.367 946,562 -0.02(-0.19%)
Apr 18, 2018 9.618 9.627 9.376 9.385 1,912,613 -0.21(-2.15%)
Apr 17, 2018 9.591 9.672 9.564 9.591 822,156 +0.08(+0.85%)
Apr 16, 2018 9.510 9.591 9.466 9.510 668,612 +0.07(+0.76%)
Apr 13, 2018 9.510 9.555 9.412 9.439 627,086 -0.04(-0.38%)
Apr 12, 2018 9.466 9.528 9.425 9.475 503,118 +0.04(+0.38%)
Apr 11, 2018 9.376 9.475 9.340 9.439 661,473 +0.01(+0.09%)
Apr 10, 2018 9.412 9.492 9.367 9.430 1,041,047 +0.15(+1.64%)
Apr 09, 2018 9.304 9.372 9.251 9.278 1,055,503 +0.04(+0.39%)
Apr 06, 2018 9.269 9.340 9.170 9.242 1,780,368 -0.06(-0.67%)
Apr 05, 2018 9.260 9.376 9.219 9.304 1,243,084 +0.12(+1.27%)
Apr 04, 2018 9.098 9.188 9.018 9.188 1,391,044 -0.06(-0.68%)
Apr 03, 2018 9.098 9.278 8.960 9.251 1,971,248 +0.16(+1.77%)
Apr 02, 2018 9.591 9.645 9.004 9.089 2,107,279 -0.64(-6.62%)
Mar 29, 2018 9.734 9.734 9.734 0 +0.00(+0.00%)
Mar 28, 2018 9.833 9.869 9.663 9.734 1,306,200 -0.08(-0.82%)
Mar 27, 2018 9.707 9.887 9.654 9.815 1,738,071 +0.11(+1.11%)
Mar 26, 2018 9.636 9.716 9.542 9.707 717,846 +0.21(+2.26%)
Mar 23, 2018 9.824 9.833 9.484 9.492 1,096,132 -0.30(-3.02%)
Mar 22, 2018 9.976 10.08 9.775 9.788 930,494 -0.27(-2.67%)
Mar 21, 2018 10.12 10.16 10.03 10.06 812,436 -0.08(-0.80%)
Mar 20, 2018 10.11 10.17 10.07 10.14 1,298,978 +0.04(+0.44%)
Mar 19, 2018 10.25 10.30 9.958 10.09 877,707 -0.22(-2.17%)
Mar 16, 2018 10.23 10.36 10.17 10.32 1,521,047 +0.12(+1.14%)
Mar 15, 2018 10.21 10.25 10.11 10.20 793,209 -0.01(-0.09%)
Mar 14, 2018 10.20 10.22 10.09 10.21 852,648 +0.05(+0.53%)
Mar 13, 2018 10.22 10.28 10.13 10.16 712,210 -0.04(-0.44%)
Mar 12, 2018 10.28 10.30 10.16 10.20 685,434 -0.08(-0.78%)
Mar 09, 2018 10.16 10.31 10.09 10.28 572,316 +0.21(+2.13%)
Mar 08, 2018 10.14 10.16 10.01 10.07 640,045 -0.02(-0.18%)
Mar 07, 2018 10.13 10.08 612,488 +0.14(+1.44%)
Mar 06, 2018 9.913 9.981 9.842 9.940 667,058 +0.09(+0.91%)
Mar 05, 2018 9.752 9.895 9.707 9.851 687,577 +0.01(+0.09%)
Mar 02, 2018 9.672 9.851 9.609 9.842 710,752 +0.11(+1.10%)
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.