Indicators

Mueller Water Products (NY: MWA )

18.79 -0.11 (-0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	8.788	9.098	8.760	8.970	1,700,406	+0.19(+2.19%)
Jun 27, 2019	8.596	8.779	8.596	8.779	814,049	+0.20(+2.34%)
Jun 26, 2019	8.304	8.623	8.112	8.578	1,819,281	-0.40(-4.48%)
Jun 25, 2019	9.098	9.098	8.961	8.980	677,457	-0.09(-1.01%)
Jun 24, 2019	9.171	9.213	9.071	9.071	844,858	-0.10(-1.10%)
Jun 21, 2019	9.290	9.299	9.117	9.171	1,575,938	-0.18(-1.95%)
Jun 20, 2019	9.372	9.377	9.263	9.354	643,601	+0.11(+1.19%)
Jun 19, 2019	9.171	9.254	9.144	9.244	556,546	+0.06(+0.70%)
Jun 18, 2019	9.153	9.318	9.089	9.181	1,020,772	+0.08(+0.90%)
Jun 17, 2019	8.870	9.126	8.852	9.098	960,520	+0.21(+2.36%)
Jun 14, 2019	8.879	8.916	8.792	8.888	497,543	-0.04(-0.41%)
Jun 13, 2019	8.833	8.966	8.742	8.925	695,693	+0.16(+1.77%)
Jun 12, 2019	8.724	8.797	8.687	8.769	403,882	-0.03(-0.31%)
Jun 11, 2019	8.879	8.897	8.765	8.797	896,156	-0.01(-0.10%)
Jun 10, 2019	8.861	8.906	8.779	8.806	594,738	+0.00(+0.00%)
Jun 07, 2019	8.742	8.843	8.678	8.806	568,590	+0.11(+1.26%)
Jun 06, 2019	8.733	8.760	8.541	8.696	729,227	-0.05(-0.52%)
Jun 05, 2019	8.833	8.833	8.678	8.742	527,538	-0.09(-1.03%)
Jun 04, 2019	8.550	8.838	8.514	8.833	1,035,657	+0.37(+4.32%)

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.