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

Mueller Water Products (NY: MWA )

19.20 +0.03 (+0.16%)
Official Closing Price Updated: 4:00 PM EDT, May 17, 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 29, 2012 2.860 2.956 2.843 2.901 1,025,299 +0.12(+4.22%)
Jun 28, 2012 2.734 2.826 2.717 2.784 1,033,801 +0.02(+0.61%)
Jun 27, 2012 2.776 2.818 2.759 2.767 416,506 +0.00(+0.00%)
Jun 26, 2012 2.742 2.792 2.717 2.767 822,047 +0.03(+1.23%)
Jun 25, 2012 2.717 2.776 2.667 2.734 1,518,995 -0.03(-1.21%)
Jun 22, 2012 2.792 2.792 2.709 2.767 4,380,039 +0.01(+0.30%)
Jun 21, 2012 2.809 2.876 2.759 2.759 773,102 -0.05(-1.79%)
Jun 20, 2012 2.901 2.927 2.809 2.809 772,461 -0.09(-3.18%)
Jun 19, 2012 2.818 2.943 2.801 2.901 1,297,972 +0.11(+3.90%)
Jun 18, 2012 2.767 2.851 2.751 2.792 782,786 +0.01(+0.30%)
Jun 15, 2012 2.818 2.843 2.709 2.784 3,704,504 -0.03(-1.19%)
Jun 14, 2012 2.742 2.851 2.709 2.818 991,918 +0.09(+3.38%)
Jun 13, 2012 2.759 2.776 2.700 2.725 1,026,524 -0.05(-1.81%)
Jun 12, 2012 2.742 2.818 2.709 2.776 2,270,366 +0.05(+1.85%)
Jun 11, 2012 2.960 2.960 2.709 2.725 1,376,422 -0.21(-7.14%)
Jun 08, 2012 2.826 2.977 2.775 2.935 1,449,442 +0.11(+3.86%)
Jun 07, 2012 2.969 2.977 2.818 2.826 782,420 -0.08(-2.88%)
Jun 06, 2012 2.784 2.927 2.767 2.910 847,056 +0.15(+5.47%)
Jun 05, 2012 2.683 2.784 2.650 2.759 920,396 +0.05(+1.86%)
Jun 04, 2012 2.742 2.784 2.616 2.709 782,652 -0.03(-0.92%)
Jun 01, 2012 2.801 2.868 2.725 2.734 1,003,858 -0.19(-6.59%)
May 31, 2012 2.918 2.977 2.801 2.927 1,080,250 +0.01(+0.29%)
May 30, 2012 3.002 3.002 2.885 2.918 518,542 -0.11(-3.60%)
May 29, 2012 2.994 3.040 2.952 3.027 1,019,905 +0.08(+2.85%)
May 25, 2012 2.952 2.960 2.893 2.943 624,048 +0.01(+0.29%)
May 24, 2012 2.960 3.011 2.834 2.935 1,133,091 +0.02(+0.57%)
May 23, 2012 2.700 2.960 2.683 2.918 1,575,373 +0.19(+7.08%)
May 22, 2012 2.969 3.078 2.709 2.725 2,478,083 -0.10(-3.56%)
May 21, 2012 2.851 2.876 2.742 2.826 1,881,608 +0.00(+0.00%)
May 18, 2012 2.834 2.910 2.767 2.826 1,151,174 -0.01(-0.30%)
May 17, 2012 3.078 3.078 2.834 2.834 1,953,468 -0.25(-8.15%)
May 16, 2012 3.044 3.107 3.002 3.086 1,312,596 +0.05(+1.66%)
May 15, 2012 3.044 3.153 2.935 3.036 1,278,791 -0.02(-0.55%)
May 14, 2012 3.027 3.103 3.019 3.052 562,810 -0.03(-1.09%)
May 11, 2012 3.111 3.187 3.061 3.086 635,323 -0.06(-1.87%)
May 10, 2012 3.120 3.229 3.086 3.145 755,720 +0.06(+1.90%)
May 09, 2012 3.061 3.132 3.019 3.086 593,476 -0.02(-0.54%)
May 08, 2012 3.128 3.187 3.061 3.103 1,054,029 -0.05(-1.66%)
May 07, 2012 3.097 3.189 3.063 3.155 562,581 +0.03(+1.07%)
May 04, 2012 3.164 3.180 3.105 3.122 1,014,435 -0.09(-2.86%)
May 03, 2012 3.314 3.322 3.164 3.214 1,365,877 -0.12(-3.51%)
May 02, 2012 3.063 3.389 3.013 3.330 2,865,090 +0.25(+8.13%)
May 01, 2012 2.988 3.088 2.946 3.080 1,527,932 +0.08(+2.79%)
Apr 30, 2012 3.122 3.122 2.930 2.997 1,303,266 -0.14(-4.52%)
Apr 27, 2012 3.038 3.138 2.988 3.138 812,194 +0.10(+3.30%)
Apr 26, 2012 2.980 3.047 2.947 3.038 548,890 +0.04(+1.39%)
Apr 25, 2012 3.013 3.055 2.955 2.997 531,333 +0.03(+1.13%)
Apr 24, 2012 2.905 2.972 2.871 2.963 769,044 +0.07(+2.31%)
Apr 23, 2012 2.938 2.938 2.830 2.896 868,271 -0.10(-3.34%)
Apr 20, 2012 3.047 3.088 2.997 2.997 1,000,473 +0.00(+0.00%)
Apr 19, 2012 3.147 3.205 2.980 2.997 1,081,009 -0.11(-3.49%)
Apr 18, 2012 3.097 3.164 3.047 3.105 1,705,051 -0.01(-0.27%)
Apr 17, 2012 2.997 3.134 2.955 3.113 2,652,019 +0.15(+5.07%)
Apr 16, 2012 2.938 3.022 2.880 2.963 2,194,899 +0.04(+1.43%)
Apr 13, 2012 2.946 2.946 2.871 2.921 1,444,477 -0.03(-1.13%)
Apr 12, 2012 2.863 2.972 2.863 2.955 2,310,159 +0.09(+3.21%)
Apr 11, 2012 2.704 2.880 2.688 2.863 2,202,921 +0.19(+7.19%)
Apr 10, 2012 2.771 2.780 2.629 2.671 2,596,051 -0.11(-3.90%)
Apr 09, 2012 2.830 2.830 2.763 2.780 2,165,277 -0.13(-4.31%)
Apr 05, 2012 2.863 2.938 2.846 2.905 1,097,290 +0.02(+0.58%)
Apr 04, 2012 2.930 2.938 2.880 2.888 1,486,639 -0.08(-2.81%)
Apr 03, 2012 2.955 3.005 2.913 2.972 2,109,522 +0.02(+0.57%)
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.