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

Mueller Water Products (NY: MWA )

19.20 +0.03 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2015 7.728 7.814 7.581 7.745 1,393,290 -0.05(-0.67%)
Aug 28, 2015 7.373 7.849 7.364 7.797 3,094,359 +0.43(+5.88%)
Aug 27, 2015 7.269 7.408 7.165 7.364 1,210,997 +0.16(+2.28%)
Aug 26, 2015 7.113 7.269 6.992 7.200 1,473,977 +0.22(+3.23%)
Aug 25, 2015 7.451 7.494 6.949 6.975 1,093,405 -0.30(-4.16%)
Aug 24, 2015 6.897 7.451 6.092 7.278 2,337,750 +0.03(+0.48%)
Aug 21, 2015 7.278 7.390 7.183 7.243 2,317,432 -0.18(-2.45%)
Aug 20, 2015 7.667 7.676 7.416 7.425 801,843 -0.30(-3.92%)
Aug 19, 2015 7.615 7.823 7.607 7.728 1,308,317 +0.05(+0.68%)
Aug 18, 2015 7.693 7.728 7.633 7.676 690,758 -0.03(-0.34%)
Aug 17, 2015 7.589 7.715 7.563 7.702 524,344 +0.07(+0.91%)
Aug 14, 2015 7.546 7.650 7.546 7.633 557,556 +0.07(+0.92%)
Aug 13, 2015 7.607 7.667 7.520 7.563 936,660 -0.06(-0.79%)
Aug 12, 2015 7.633 7.650 7.507 7.624 607,288 -0.07(-0.90%)
Aug 11, 2015 7.641 7.736 7.589 7.693 650,766 -0.03(-0.34%)
Aug 10, 2015 7.658 7.754 7.607 7.719 924,578 +0.11(+1.48%)
Aug 07, 2015 7.494 7.633 7.494 7.607 1,037,991 +0.04(+0.57%)
Aug 06, 2015 7.771 7.806 7.520 7.563 2,050,919 -0.21(-2.67%)
Aug 05, 2015 7.633 7.793 7.607 7.771 1,750,162 +0.20(+2.62%)
Aug 04, 2015 7.883 7.901 7.542 7.572 1,394,033 -0.29(-3.73%)
Aug 03, 2015 7.702 7.935 7.693 7.866 2,465,701 +0.16(+2.02%)
Jul 31, 2015 7.408 7.995 7.141 7.711 4,095,559 +0.35(+4.69%)
Jul 30, 2015 7.270 7.417 7.227 7.365 973,473 +0.08(+1.07%)
Jul 29, 2015 7.227 7.313 7.175 7.287 614,818 +0.05(+0.72%)
Jul 28, 2015 7.167 7.249 7.054 7.236 1,329,899 +0.09(+1.21%)
Jul 27, 2015 7.192 7.227 7.115 7.149 538,549 -0.06(-0.84%)
Jul 24, 2015 7.253 7.348 7.201 7.210 859,074 -0.13(-1.76%)
Jul 23, 2015 7.460 7.477 7.322 7.339 1,107,823 -0.10(-1.39%)
Jul 22, 2015 7.357 7.477 7.357 7.443 1,359,501 +0.08(+1.06%)
Jul 21, 2015 7.348 7.408 7.262 7.365 1,349,681 +0.01(+0.12%)
Jul 20, 2015 7.408 7.447 7.348 7.357 1,359,126 -0.05(-0.70%)
Jul 17, 2015 7.495 7.495 7.352 7.408 1,223,559 -0.09(-1.15%)
Jul 16, 2015 7.590 7.633 7.426 7.495 2,381,660 -0.07(-0.91%)
Jul 15, 2015 7.711 7.771 7.495 7.564 1,302,498 -0.16(-2.12%)
Jul 14, 2015 7.702 7.762 7.685 7.728 407,125 +0.02(+0.22%)
Jul 13, 2015 7.667 7.719 7.641 7.711 515,054 +0.09(+1.25%)
Jul 10, 2015 7.624 7.672 7.538 7.616 1,315,146 +0.08(+1.03%)
Jul 09, 2015 7.711 7.728 7.529 7.538 1,025,074 -0.08(-1.02%)
Jul 08, 2015 7.711 7.762 7.512 7.616 732,652 -0.16(-2.00%)
Jul 07, 2015 7.780 7.780 7.598 7.771 1,102,083 +0.02(+0.22%)
Jul 06, 2015 7.823 7.892 7.646 7.754 1,589,806 -0.16(-1.97%)
Jul 02, 2015 7.978 7.909 7.909 7.909 684,584 -0.04(-0.54%)
Jul 01, 2015 7.944 8.021 7.831 7.952 1,028,992 +0.09(+1.21%)
Jun 30, 2015 7.935 7.939 7.823 7.857 884,420 +0.03(+0.33%)
Jun 29, 2015 7.978 8.065 7.831 7.831 1,195,438 -0.24(-2.99%)
Jun 26, 2015 8.056 8.116 8.013 8.073 1,419,240 +0.04(+0.54%)
Jun 25, 2015 8.030 8.065 7.952 8.030 586,300 +0.04(+0.54%)
Jun 24, 2015 8.082 8.108 7.970 7.987 930,959 -0.10(-1.28%)
Jun 23, 2015 8.090 8.168 8.073 8.090 999,308 -0.01(-0.11%)
Jun 22, 2015 8.047 8.116 7.987 8.099 736,817 +0.12(+1.52%)
Jun 19, 2015 8.021 8.056 7.952 7.978 3,341,830 -0.08(-0.96%)
Jun 18, 2015 8.039 8.073 7.970 8.056 1,053,095 +0.03(+0.32%)
Jun 17, 2015 8.090 8.090 7.978 8.030 1,051,162 -0.04(-0.53%)
Jun 16, 2015 7.944 8.108 7.879 8.073 1,961,334 +0.11(+1.41%)
Jun 15, 2015 8.108 8.108 7.784 7.961 2,859,560 -0.27(-3.25%)
Jun 12, 2015 8.289 8.341 8.194 8.229 705,436 -0.11(-1.35%)
Jun 11, 2015 8.289 8.358 8.263 8.341 939,649 +0.06(+0.73%)
Jun 10, 2015 8.211 8.393 8.211 8.280 1,103,637 +0.09(+1.16%)
Jun 09, 2015 8.065 8.246 8.056 8.185 821,263 +0.10(+1.28%)
Jun 08, 2015 8.125 8.147 8.073 8.082 470,730 -0.07(-0.85%)
Jun 05, 2015 8.082 8.151 7.995 8.151 1,033,613 +0.06(+0.75%)
Jun 04, 2015 8.289 8.375 8.073 8.090 797,332 -0.28(-3.30%)
Jun 03, 2015 8.246 8.721 8.134 8.367 2,221,265 +0.18(+2.22%)
Jun 02, 2015 8.065 8.298 8.004 8.185 1,000,866 +0.11(+1.39%)
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.