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 (%)
Aug 29, 2008 8.794 8.794 8.603 8.650 341,265 -0.20(-2.25%)
Aug 28, 2008 8.149 8.921 8.149 8.849 493,174 +0.55(+6.62%)
Aug 27, 2008 8.404 8.547 8.221 8.300 667,493 -0.13(-1.51%)
Aug 26, 2008 8.539 8.603 8.380 8.428 386,122 -0.06(-0.75%)
Aug 25, 2008 8.977 9.024 8.467 8.491 522,087 -0.52(-5.74%)
Aug 22, 2008 8.841 9.088 8.770 9.009 581,956 +0.24(+2.72%)
Aug 21, 2008 8.929 8.937 8.571 8.770 404,013 -0.25(-2.82%)
Aug 20, 2008 8.714 9.128 8.706 9.024 543,518 +0.23(+2.62%)
Aug 19, 2008 8.929 9.024 8.738 8.794 683,404 -0.32(-3.49%)
Aug 18, 2008 9.215 9.398 9.040 9.112 289,293 -0.10(-1.12%)
Aug 15, 2008 9.398 9.701 8.619 9.215 0 -0.10(-1.11%)
Aug 14, 2008 8.913 9.502 8.913 9.319 892,173 +0.36(+4.00%)
Aug 13, 2008 9.016 9.112 8.634 8.961 783,953 -0.05(-0.53%)
Aug 12, 2008 9.152 9.223 8.754 9.009 743,860 -0.15(-1.65%)
Aug 11, 2008 7.767 9.390 7.759 9.160 1,265,566 +0.71(+8.38%)
Aug 08, 2008 8.348 8.634 7.831 8.451 1,050,493 +0.10(+1.14%)
Aug 07, 2008 7.863 8.539 7.855 8.356 908,760 +0.39(+4.90%)
Aug 06, 2008 8.634 8.754 7.910 7.966 1,413,069 +0.34(+4.49%)
Aug 05, 2008 7.242 7.751 7.242 7.624 1,182,886 +0.62(+8.86%)
Aug 04, 2008 7.282 7.321 6.868 7.003 481,572 -0.29(-4.03%)
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.