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

Mueller Water Products (NY: MWA )

16.28 +0.10 (+0.62%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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, 2020 8.483 8.759 8.399 8.735 1,361,745 +0.13(+1.52%)
May 28, 2020 9.016 9.016 8.576 8.604 732,401 -0.23(-2.65%)
May 27, 2020 8.838 8.969 8.763 8.838 1,651,848 +0.25(+2.94%)
May 26, 2020 8.492 8.698 8.399 8.586 730,402 +0.44(+5.40%)
May 22, 2020 8.099 8.146 8.034 8.146 433,564 +0.04(+0.46%)
May 21, 2020 8.099 8.230 8.025 8.109 661,635 -0.01(-0.12%)
May 20, 2020 8.006 8.221 7.922 8.118 749,259 +0.28(+3.58%)
May 19, 2020 8.127 8.156 7.838 7.838 575,982 -0.35(-4.23%)
May 18, 2020 7.903 8.268 7.838 8.184 799,513 +0.65(+8.56%)
May 15, 2020 7.398 7.707 7.398 7.538 1,094,870 +0.11(+1.51%)
May 14, 2020 7.145 7.445 6.846 7.426 1,032,248 +0.07(+1.02%)
May 13, 2020 7.538 7.566 7.220 7.351 854,926 -0.27(-3.56%)
May 12, 2020 8.202 8.202 7.622 7.622 959,430 -0.58(-7.07%)
May 11, 2020 8.184 8.268 7.922 8.202 1,075,667 -0.15(-1.79%)
May 08, 2020 8.277 8.403 8.156 8.352 737,006 +0.26(+3.27%)
May 07, 2020 8.320 8.404 8.032 8.088 1,089,006 +0.02(+0.23%)
May 06, 2020 8.283 8.432 8.060 8.069 914,983 -0.22(-2.69%)
May 05, 2020 9.538 9.632 8.283 8.292 1,562,472 -0.38(-4.39%)
May 04, 2020 8.543 8.701 8.427 8.673 1,172,380 -0.02(-0.21%)
May 01, 2020 8.627 8.720 8.408 8.692 1,012,987 -0.13(-1.48%)
Apr 30, 2020 8.915 9.008 8.785 8.822 1,387,988 -0.37(-4.04%)
Apr 29, 2020 9.343 9.343 9.120 9.194 1,397,399 +0.13(+1.44%)
Apr 28, 2020 9.082 9.175 8.934 9.064 969,405 +0.24(+2.74%)
Apr 27, 2020 8.329 8.887 8.236 8.822 911,995 +0.64(+7.84%)
Apr 24, 2020 8.060 8.246 7.948 8.181 1,079,035 +0.21(+2.68%)
Apr 23, 2020 7.995 8.190 7.920 7.967 1,218,193 +0.01(+0.12%)
Apr 22, 2020 8.153 8.153 7.832 7.958 960,556 +0.04(+0.47%)
Apr 21, 2020 7.744 7.967 7.660 7.920 1,093,810 -0.14(-1.73%)
Apr 20, 2020 8.125 8.274 7.967 8.060 1,016,033 -0.31(-3.67%)
Apr 17, 2020 8.060 8.413 8.060 8.367 1,666,691 +0.51(+6.51%)
Apr 16, 2020 7.976 8.023 7.679 7.855 1,653,734 -0.17(-2.09%)
Apr 15, 2020 8.274 8.274 7.985 8.023 1,162,054 -0.54(-6.30%)
Apr 14, 2020 8.701 8.776 8.320 8.562 779,087 +0.07(+0.88%)
Apr 13, 2020 8.664 8.720 8.320 8.487 853,071 -0.27(-3.08%)
Apr 09, 2020 8.460 8.836 8.376 8.757 1,070,537 +0.50(+6.08%)
Apr 08, 2020 7.893 8.320 7.623 8.255 1,412,943 +0.67(+8.82%)
Apr 07, 2020 7.679 7.893 7.465 7.586 1,246,462 +0.15(+2.00%)
Apr 06, 2020 7.391 7.549 7.251 7.437 1,050,681 +0.35(+4.99%)
Apr 03, 2020 6.926 7.246 6.898 7.084 1,192,952 +0.07(+1.06%)
Apr 02, 2020 6.638 7.153 6.638 7.009 1,232,253 +0.33(+4.87%)
Apr 01, 2020 7.028 7.056 6.568 6.684 1,584,104 -0.76(-10.24%)
Mar 31, 2020 7.288 7.539 7.242 7.446 2,030,055 +0.08(+1.14%)
Mar 30, 2020 7.214 7.400 6.972 7.363 1,405,242 +0.24(+3.39%)
Mar 27, 2020 7.195 7.391 7.005 7.121 1,821,054 -0.63(-8.15%)
Mar 26, 2020 7.846 8.288 7.669 7.753 1,853,606 -0.23(-2.91%)
Mar 25, 2020 7.660 8.343 7.400 7.985 2,069,770 +0.37(+4.88%)
Mar 24, 2020 6.963 7.632 6.879 7.614 1,543,592 +1.02(+15.51%)
Mar 23, 2020 6.712 6.758 6.173 6.591 1,396,595 -0.20(-3.01%)
Mar 20, 2020 7.186 7.697 6.717 6.796 2,351,267 -0.39(-5.43%)
Mar 19, 2020 7.028 7.298 6.638 7.186 1,614,090 +0.18(+2.52%)
Mar 18, 2020 7.242 7.428 6.684 7.009 1,168,967 -0.75(-9.70%)
Mar 17, 2020 7.335 7.883 7.112 7.762 1,518,609 +0.59(+8.16%)
Mar 16, 2020 7.679 7.716 7.112 7.177 1,761,320 -1.58(-18.05%)
Mar 13, 2020 8.497 8.766 7.837 8.757 1,562,455 +0.73(+9.03%)
Mar 12, 2020 8.460 8.683 8.023 8.032 1,195,182 -1.15(-12.55%)
Mar 11, 2020 9.315 9.436 9.055 9.185 1,405,842 -0.46(-4.73%)
Mar 10, 2020 9.845 9.868 9.352 9.640 2,019,038 +0.06(+0.58%)
Mar 09, 2020 9.993 9.993 9.557 9.584 1,243,441 -0.82(-7.86%)
Mar 06, 2020 10.17 10.41 10.06 10.40 1,034,286 -0.12(-1.15%)
Mar 05, 2020 10.64 10.81 10.41 10.52 881,254 -0.42(-3.82%)
Mar 04, 2020 10.78 10.96 10.65 10.94 687,277 +0.33(+3.16%)
Mar 03, 2020 10.71 10.96 10.50 10.61 1,336,754 +0.05(+0.44%)
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.