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

Mueller Water Products (NY: MWA )

19.16 +0.30 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2017 10.21 10.26 10.13 10.24 615,821 +0.04(+0.35%)
Jul 28, 2017 10.12 10.33 10.11 10.20 827,851 +0.06(+0.61%)
Jul 27, 2017 10.09 10.22 10.04 10.14 855,044 +0.07(+0.70%)
Jul 26, 2017 10.14 10.17 10.06 10.07 754,227 -0.04(-0.44%)
Jul 25, 2017 10.03 10.20 9.991 10.11 1,068,501 +0.10(+0.97%)
Jul 24, 2017 10.11 10.13 9.965 10.02 707,774 -0.13(-1.30%)
Jul 21, 2017 10.21 10.31 10.05 10.15 948,265 -0.01(-0.09%)
Jul 20, 2017 10.11 10.29 10.05 10.16 1,489,715 +0.05(+0.52%)
Jul 19, 2017 10.06 10.17 10.02 10.11 698,015 -0.02(-0.17%)
Jul 18, 2017 10.14 10.17 10.09 10.12 417,477 -0.04(-0.35%)
Jul 17, 2017 10.11 10.20 10.07 10.16 489,890 +0.02(+0.17%)
Jul 14, 2017 10.11 10.17 10.09 10.14 532,930 +0.03(+0.26%)
Jul 13, 2017 10.08 10.13 10.02 10.11 835,788 +0.03(+0.26%)
Jul 12, 2017 10.05 10.20 10.04 10.09 624,700 +0.12(+1.24%)
Jul 11, 2017 9.965 10.000 9.832 9.965 1,052,440 -0.01(-0.09%)
Jul 10, 2017 10.02 10.08 9.921 9.973 662,984 -0.07(-0.70%)
Jul 07, 2017 9.921 10.05 9.876 10.04 806,747 +0.15(+1.52%)
Jul 06, 2017 10.03 10.06 9.841 9.894 1,471,927 -0.20(-2.01%)
Jul 05, 2017 10.43 10.66 10.04 10.10 2,117,532 -0.34(-3.30%)
Jul 03, 2017 10.39 10.46 10.33 10.44 348,466 +0.13(+1.28%)
Jun 30, 2017 10.35 10.45 10.26 10.31 2,273,380 -0.01(-0.09%)
Jun 29, 2017 10.43 10.46 10.19 10.32 1,197,712 -0.10(-0.93%)
Jun 28, 2017 10.34 10.45 10.26 10.41 1,127,040 +0.19(+1.81%)
Jun 27, 2017 10.23 10.25 10.17 10.23 1,099,745 +0.03(+0.26%)
Jun 26, 2017 10.13 10.25 10.12 10.20 889,825 +0.09(+0.87%)
Jun 23, 2017 9.965 10.11 9.944 10.11 2,344,080 +0.15(+1.51%)
Jun 22, 2017 9.912 9.987 9.876 9.965 741,261 +0.11(+1.07%)
Jun 21, 2017 9.965 9.973 9.859 9.859 939,868 -0.11(-1.15%)
Jun 20, 2017 10.15 10.15 9.973 9.973 874,430 -0.24(-2.33%)
Jun 19, 2017 10.17 10.23 10.11 10.21 1,021,547 +0.09(+0.87%)
Jun 16, 2017 10.03 10.12 9.973 10.12 3,491,606 +0.04(+0.44%)
Jun 15, 2017 9.973 10.12 9.960 10.08 836,154 -0.04(-0.44%)
Jun 14, 2017 10.11 10.15 10.00 10.12 916,598 +0.02(+0.17%)
Jun 13, 2017 10.14 10.16 9.987 10.11 2,075,211 -0.08(-0.78%)
Jun 12, 2017 10.10 10.38 10.09 10.19 1,615,175 +0.12(+1.23%)
Jun 09, 2017 9.885 10.10 9.876 10.06 1,137,716 +0.19(+1.88%)
Jun 08, 2017 9.762 9.903 9.700 9.876 1,064,002 +0.12(+1.27%)
Jun 07, 2017 9.894 9.982 9.691 9.753 1,454,268 -0.13(-1.34%)
Jun 06, 2017 9.929 9.947 9.779 9.885 1,193,694 -0.09(-0.88%)
Jun 05, 2017 10.02 10.07 9.965 9.973 1,033,653 -0.04(-0.44%)
Jun 02, 2017 10.02 10.22 10.00 10.02 1,501,478 +0.01(+0.09%)
Jun 01, 2017 9.894 10.06 9.836 10.01 1,184,963 +0.14(+1.43%)
May 31, 2017 9.938 9.973 9.797 9.868 1,354,570 -0.07(-0.71%)
May 30, 2017 9.823 9.973 9.797 9.938 1,463,582 +0.09(+0.90%)
May 26, 2017 9.797 9.876 9.779 9.850 598,288 +0.04(+0.36%)
May 25, 2017 9.956 9.991 9.797 9.815 1,176,872 -0.10(-0.98%)
May 24, 2017 9.991 10.04 9.859 9.912 917,594 -0.05(-0.53%)
May 23, 2017 10.01 10.04 9.929 9.965 1,644,122 +0.01(+0.09%)
May 22, 2017 10.04 10.06 9.890 9.956 1,261,690 -0.03(-0.27%)
May 19, 2017 9.788 10.04 9.779 9.982 1,736,961 +0.22(+2.26%)
May 18, 2017 9.647 9.850 9.612 9.762 2,979,005 +0.11(+1.10%)
May 17, 2017 9.603 9.718 9.567 9.656 1,663,061 -0.16(-1.62%)
May 16, 2017 9.868 9.907 9.788 9.815 1,097,928 -0.06(-0.63%)
May 15, 2017 9.929 9.938 9.832 9.876 980,489 +0.07(+0.72%)
May 12, 2017 9.885 9.938 9.779 9.806 1,584,048 -0.11(-1.07%)
May 11, 2017 9.965 9.982 9.797 9.912 1,396,460 -0.10(-0.97%)
May 10, 2017 9.921 10.09 9.885 10.01 2,127,249 +0.09(+0.89%)
May 09, 2017 9.735 9.978 9.735 9.921 2,107,296 +0.19(+2.00%)
May 08, 2017 9.726 9.788 9.682 9.726 1,059,248 -0.03(-0.27%)
May 05, 2017 9.770 9.797 9.665 9.753 1,611,019 +0.06(+0.64%)
May 04, 2017 9.700 9.753 9.586 9.691 2,092,810 -0.01(-0.09%)
May 03, 2017 9.788 9.850 9.678 9.700 1,876,843 -0.16(-1.61%)
May 02, 2017 9.770 9.867 9.691 9.858 4,725,099 +0.08(+0.81%)
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.