Indicators

Mueller Water Products (NY: MWA )

15.84 -0.32 (-1.98%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

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%)

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.