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

Mueller Water Products (NY: MWA )

19.27 +0.11 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2009 3.716 3.772 3.621 3.661 908,140 -0.10(-2.75%)
Aug 28, 2009 3.820 3.915 3.748 3.764 667,325 -0.02(-0.42%)
Aug 27, 2009 3.884 3.907 3.677 3.780 1,008,101 -0.10(-2.46%)
Aug 26, 2009 3.796 4.011 3.780 3.876 1,763,351 +0.06(+1.46%)
Aug 25, 2009 3.693 3.884 3.693 3.820 1,434,272 +0.16(+4.35%)
Aug 24, 2009 3.772 3.884 3.621 3.661 1,594,291 -0.11(-2.95%)
Aug 21, 2009 3.390 3.796 3.311 3.772 4,220,167 +0.44(+13.13%)
Aug 20, 2009 3.080 3.406 3.056 3.334 4,307,798 +0.37(+12.33%)
Aug 19, 2009 2.897 3.056 2.865 2.968 662,803 +0.00(+0.00%)
Aug 18, 2009 2.913 3.040 2.913 2.968 768,333 +0.02(+0.78%)
Aug 17, 2009 3.024 3.032 2.801 2.945 1,167,977 -0.19(-6.06%)
Aug 14, 2009 3.128 3.167 2.984 3.135 1,356,949 +0.01(+0.25%)
Aug 13, 2009 3.120 3.175 3.040 3.128 1,015,977 +0.05(+1.55%)
Aug 12, 2009 3.040 3.183 3.040 3.080 636,973 +0.03(+1.04%)
Aug 11, 2009 3.128 3.175 3.024 3.048 761,706 -0.12(-3.77%)
Aug 10, 2009 3.120 3.215 3.112 3.167 923,001 +0.05(+1.53%)
Aug 07, 2009 3.175 3.223 3.120 3.120 1,314,527 +0.01(+0.26%)
Aug 06, 2009 3.247 3.247 3.104 3.112 828,954 -0.07(-2.25%)
Aug 05, 2009 3.462 3.462 3.104 3.183 1,388,520 -0.18(-5.22%)
Aug 04, 2009 2.905 3.470 2.785 3.358 2,626,051 +0.34(+11.35%)
Aug 03, 2009 3.112 3.303 2.968 3.016 1,505,447 -0.06(-1.81%)
Jul 31, 2009 3.096 3.183 3.072 3.072 827,549 -0.05(-1.53%)
Jul 30, 2009 3.088 3.263 3.072 3.120 928,271 +0.09(+2.89%)
Jul 29, 2009 3.096 3.151 2.960 3.032 859,496 -0.12(-3.79%)
Jul 28, 2009 3.159 3.231 3.088 3.151 560,240 -0.05(-1.49%)
Jul 27, 2009 3.251 3.263 3.128 3.199 539,336 -0.02(-0.74%)
Jul 24, 2009 3.088 3.223 2.984 3.223 738,498 +0.10(+3.05%)
Jul 23, 2009 2.921 3.128 2.857 3.128 1,177,758 +0.21(+7.38%)
Jul 22, 2009 2.849 2.944 2.817 2.913 302,164 +0.05(+1.67%)
Jul 21, 2009 3.008 3.008 2.801 2.865 649,360 -0.12(-4.00%)
Jul 20, 2009 2.881 2.984 2.753 2.984 587,069 +0.14(+4.75%)
Jul 17, 2009 2.944 2.944 2.801 2.849 867,755 -0.10(-3.24%)
Jul 16, 2009 2.849 2.976 2.690 2.944 964,366 +0.08(+2.78%)
Jul 15, 2009 2.507 2.905 2.435 2.865 1,970,131 +0.37(+15.02%)
Jul 14, 2009 2.435 2.491 2.387 2.491 470,671 +0.06(+2.62%)
Jul 13, 2009 2.316 2.451 2.300 2.427 887,621 +0.12(+5.17%)
Jul 10, 2009 2.228 2.324 2.220 2.308 491,810 +0.06(+2.47%)
Jul 09, 2009 2.173 2.296 2.125 2.252 2,141,636 +0.14(+6.39%)
Jul 08, 2009 2.149 2.188 2.005 2.117 1,776,899 -0.04(-1.85%)
Jul 07, 2009 2.356 2.356 2.149 2.157 2,506,774 -0.19(-8.14%)
Jul 06, 2009 2.706 2.801 2.188 2.348 2,658,609 -0.28(-10.61%)
Jul 02, 2009 2.889 2.889 2.626 2.626 773,611 -0.24(-8.33%)
Jul 01, 2009 2.968 3.008 2.849 2.865 1,602,182 -0.11(-3.74%)
Jun 30, 2009 3.088 3.104 2.952 2.976 814,462 -0.12(-3.86%)
Jun 29, 2009 3.112 3.120 2.849 3.096 2,206,001 -0.01(-0.26%)
Jun 26, 2009 3.024 3.143 2.730 3.104 3,172,041 +0.06(+1.83%)
Jun 25, 2009 2.833 3.048 2.825 3.048 1,217,029 +0.21(+7.58%)
Jun 24, 2009 2.857 2.929 2.777 2.833 1,522,523 +0.02(+0.85%)
Jun 23, 2009 2.865 2.937 2.722 2.809 934,409 -0.02(-0.84%)
Jun 22, 2009 3.104 3.120 2.833 2.833 983,831 -0.21(-7.05%)
Jun 19, 2009 3.239 3.239 2.944 3.048 3,843,428 -0.11(-3.53%)
Jun 18, 2009 3.342 3.366 3.088 3.159 1,084,510 -0.21(-6.15%)
Jun 17, 2009 3.287 3.517 3.191 3.366 1,422,781 +0.10(+2.92%)
Jun 16, 2009 3.263 3.438 3.215 3.271 1,074,230 +0.02(+0.49%)
Jun 15, 2009 3.390 3.406 3.191 3.255 1,049,876 -0.17(-4.88%)
Jun 12, 2009 3.462 3.462 3.326 3.422 1,043,978 -0.01(-0.23%)
Jun 11, 2009 3.279 3.510 3.247 3.430 2,063,639 +0.18(+5.38%)
Jun 10, 2009 3.231 3.350 3.151 3.255 1,172,814 +0.08(+2.51%)
Jun 09, 2009 3.223 3.358 3.135 3.175 1,956,437 +0.07(+2.31%)
Jun 08, 2009 3.080 3.191 3.032 3.104 515,702 -0.08(-2.50%)
Jun 05, 2009 3.271 3.334 3.112 3.183 535,737 -0.05(-1.48%)
Jun 04, 2009 3.151 3.255 3.024 3.231 675,244 +0.12(+3.84%)
Jun 03, 2009 3.183 3.295 3.016 3.112 909,969 -0.12(-3.69%)
Jun 02, 2009 3.096 3.319 3.096 3.231 1,390,157 +0.10(+3.31%)
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.