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

Mueller Water Products (NY: MWA )

19.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2014 7.419 7.436 7.325 7.402 1,084,197 -0.02(-0.23%)
Jun 27, 2014 7.111 7.428 7.111 7.419 1,657,818 +0.28(+3.96%)
Jun 26, 2014 7.265 7.265 7.111 7.136 817,567 -0.11(-1.54%)
Jun 25, 2014 7.239 7.282 7.179 7.248 877,104 -0.03(-0.35%)
Jun 24, 2014 7.359 7.449 7.265 7.273 694,904 -0.08(-1.05%)
Jun 23, 2014 7.556 7.556 7.325 7.350 890,114 -0.21(-2.83%)
Jun 20, 2014 7.308 7.633 7.291 7.565 3,044,643 +0.30(+4.13%)
Jun 19, 2014 7.282 7.393 7.222 7.265 2,348,673 +0.03(+0.47%)
Jun 18, 2014 7.299 7.316 7.213 7.231 2,016,155 -0.04(-0.59%)
Jun 17, 2014 7.385 7.410 7.265 7.273 1,896,621 -0.10(-1.39%)
Jun 16, 2014 7.428 7.522 7.325 7.376 1,813,639 -0.04(-0.58%)
Jun 13, 2014 7.308 7.496 7.291 7.419 1,365,777 +0.16(+2.24%)
Jun 12, 2014 7.291 7.359 7.162 7.256 1,444,682 -0.08(-1.05%)
Jun 11, 2014 7.522 7.522 7.325 7.333 1,282,157 -0.23(-3.06%)
Jun 10, 2014 7.650 7.650 7.548 7.565 419,842 -0.03(-0.45%)
Jun 06, 2014 7.488 7.582 7.470 7.599 845,438 +0.15(+1.95%)
Jun 05, 2014 7.256 7.462 7.213 7.453 969,386 +0.23(+3.20%)
Jun 04, 2014 7.145 7.231 7.111 7.222 782,012 +0.07(+0.96%)
Jun 03, 2014 7.188 7.222 7.111 7.153 1,296,215 -0.07(-0.95%)
Jun 02, 2014 7.273 7.299 7.162 7.222 969,076 +0.00(+0.00%)
May 30, 2014 7.308 7.350 7.188 7.222 681,843 -0.06(-0.82%)
May 29, 2014 7.342 7.350 7.205 7.282 1,335,648 -0.08(-1.05%)
May 28, 2014 7.436 7.548 7.316 7.359 1,154,176 -0.08(-1.04%)
May 27, 2014 7.436 7.548 7.419 7.436 1,204,060 +0.05(+0.70%)
May 23, 2014 7.325 7.385 7.385 7.385 749,621 +0.04(+0.58%)
May 22, 2014 7.333 7.385 7.265 7.342 664,418 +0.00(+0.00%)
May 21, 2014 7.282 7.376 7.243 7.342 2,051,232 +0.13(+1.78%)
May 20, 2014 7.350 7.350 7.136 7.213 1,502,488 -0.14(-1.86%)
May 19, 2014 7.350 7.462 7.299 7.350 1,432,351 -0.02(-0.23%)
May 16, 2014 7.222 7.419 7.188 7.368 2,189,894 +0.15(+2.14%)
May 15, 2014 7.350 7.368 7.111 7.213 3,109,200 -0.20(-2.66%)
May 14, 2014 7.599 7.616 7.376 7.410 1,239,789 -0.22(-2.92%)
May 13, 2014 7.676 7.745 7.625 7.633 1,030,994 -0.07(-0.89%)
May 12, 2014 7.479 7.736 7.470 7.702 1,035,385 +0.26(+3.45%)
May 09, 2014 7.325 7.462 7.325 7.445 1,007,383 +0.07(+0.93%)
May 08, 2014 7.410 7.539 7.316 7.376 1,261,797 -0.03(-0.46%)
May 07, 2014 7.470 7.539 7.325 7.410 1,404,807 -0.04(-0.60%)
May 06, 2014 7.584 7.669 7.455 7.455 1,860,718 -0.14(-1.80%)
May 05, 2014 7.515 7.652 7.404 7.592 2,179,005 -0.02(-0.22%)
May 02, 2014 7.481 7.720 7.481 7.609 1,604,604 +0.12(+1.60%)
May 01, 2014 7.772 7.780 7.417 7.490 1,765,203 -0.31(-3.95%)
Apr 30, 2014 7.755 8.021 7.626 7.797 2,795,395 -0.06(-0.76%)
Apr 29, 2014 8.062 8.062 7.789 7.857 1,090,965 -0.18(-2.23%)
Apr 28, 2014 8.045 8.148 7.866 8.037 1,416,854 +0.03(+0.32%)
Apr 25, 2014 7.943 8.020 7.884 8.011 2,059,641 +0.06(+0.75%)
Apr 24, 2014 8.114 8.114 7.883 7.951 1,049,874 -0.09(-1.06%)
Apr 23, 2014 8.182 8.229 7.986 8.037 943,031 -0.16(-1.98%)
Apr 22, 2014 8.105 8.302 8.080 8.199 988,669 +0.12(+1.48%)
Apr 21, 2014 8.088 8.122 7.968 8.080 357,665 -0.01(-0.11%)
Apr 17, 2014 7.977 8.088 8.088 8.088 678,963 +0.11(+1.39%)
Apr 16, 2014 7.917 7.994 7.874 7.977 528,201 +0.14(+1.74%)
Apr 15, 2014 7.720 7.874 7.626 7.840 1,195,503 +0.14(+1.78%)
Apr 14, 2014 7.797 7.823 7.652 7.703 1,580,972 -0.03(-0.33%)
Apr 11, 2014 7.635 7.797 7.575 7.729 1,486,264 +0.00(+0.00%)
Apr 10, 2014 8.037 8.037 7.695 7.729 1,086,577 -0.30(-3.73%)
Apr 09, 2014 7.934 8.045 7.840 8.028 918,472 +0.15(+1.84%)
Apr 08, 2014 7.951 7.986 7.755 7.883 761,601 -0.04(-0.54%)
Apr 07, 2014 8.011 8.062 7.926 7.926 2,386,484 -0.11(-1.38%)
Apr 04, 2014 8.328 8.379 8.020 8.037 1,049,652 -0.19(-2.29%)
Apr 03, 2014 8.345 8.370 8.114 8.225 705,666 -0.09(-1.03%)
Apr 02, 2014 8.285 8.319 8.233 8.310 516,541 +0.06(+0.73%)
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.