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

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
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 (%)
Jun 30, 2020 8.529 8.846 8.491 8.790 931,552 +0.19(+2.17%)
Jun 29, 2020 8.454 8.669 8.454 8.603 637,664 +0.21(+2.56%)
Jun 26, 2020 8.212 8.417 8.156 8.389 3,228,922 +0.11(+1.35%)
Jun 25, 2020 8.072 8.286 7.932 8.277 871,410 +0.17(+2.07%)
Jun 24, 2020 8.296 8.342 8.095 8.109 806,697 -0.34(-4.08%)
Jun 23, 2020 8.659 8.669 8.370 8.454 727,974 -0.08(-0.98%)
Jun 22, 2020 8.408 8.575 8.258 8.538 604,075 +0.00(+0.00%)
Jun 19, 2020 8.678 8.771 8.510 8.538 1,664,080 +0.00(+0.00%)
Jun 18, 2020 8.436 8.664 8.436 8.538 697,229 -0.04(-0.43%)
Jun 17, 2020 8.762 8.855 8.543 8.575 589,677 -0.19(-2.13%)
Jun 16, 2020 8.818 8.962 8.641 8.762 638,679 +0.32(+3.75%)
Jun 15, 2020 8.212 8.501 8.016 8.445 726,673 +0.05(+0.55%)
Jun 12, 2020 8.743 8.743 8.100 8.398 1,164,888 +0.03(+0.33%)
Jun 11, 2020 8.510 8.571 8.314 8.370 2,176,742 -0.62(-6.85%)
Jun 10, 2020 9.526 9.526 8.976 8.986 819,366 -0.56(-5.86%)
Jun 09, 2020 9.414 9.633 9.312 9.545 784,303 -0.11(-1.16%)
Jun 08, 2020 9.638 9.801 9.615 9.657 683,615 +0.10(+1.07%)
Jun 05, 2020 9.321 9.824 9.321 9.554 1,056,209 +0.44(+4.81%)
Jun 04, 2020 8.948 9.116 8.883 9.116 1,055,516 +0.07(+0.82%)
Jun 03, 2020 9.069 9.181 9.018 9.041 1,091,221 +0.17(+1.89%)
Jun 02, 2020 8.734 8.883 8.636 8.874 808,636 +0.26(+3.03%)
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.