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 (%)
Jul 31, 2006	12.30	12.71	12.18	12.61	620,126	+0.24(+1.93%)
Jul 28, 2006	11.74	12.49	11.54	12.37	1,932,257	+0.60(+5.14%)
Jul 27, 2006	12.26	12.32	11.75	11.77	447,345	-0.48(-3.90%)
Jul 26, 2006	12.55	12.57	12.10	12.25	459,785	-0.30(-2.41%)
Jul 25, 2006	12.41	12.57	12.28	12.55	389,793	+0.14(+1.15%)
Jul 24, 2006	12.14	12.41	12.14	12.41	263,381	+0.33(+2.77%)
Jul 21, 2006	12.56	12.56	12.01	12.07	352,975	-0.49(-3.87%)
Jul 20, 2006	12.77	13.01	12.49	12.56	583,434	-0.18(-1.38%)
Jul 19, 2006	12.38	12.89	12.37	12.73	925,854	+0.36(+2.89%)
Jul 18, 2006	12.64	12.64	12.22	12.37	688,736	-0.26(-2.08%)
Jul 17, 2006	12.69	12.77	12.51	12.64	274,816	-0.06(-0.50%)
Jul 14, 2006	13.13	13.21	12.67	12.70	635,834	-0.50(-3.80%)
Jul 13, 2006	13.39	13.39	13.14	13.20	612,587	-0.23(-1.72%)
Jul 12, 2006	13.37	13.93	13.33	13.43	661,845	+0.06(+0.48%)
Jul 11, 2006	13.81	13.93	13.31	13.37	560,690	-0.45(-3.23%)
Jul 10, 2006	13.97	14.04	13.81	13.82	287,507	-0.12(-0.86%)
Jul 07, 2006	13.93	14.28	13.81	13.93	640,357	+0.02(+0.11%)
Jul 06, 2006	14.13	14.13	13.73	13.92	743,523	-0.02(-0.17%)
Jul 05, 2006	14.01	14.09	13.70	13.94	1,285,616	+0.10(+0.69%)

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.