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 (%)
Sep 29, 2006	11.78	11.91	11.60	11.63	719,648	-0.15(-1.28%)
Sep 28, 2006	11.68	11.93	11.63	11.78	1,360,509	+0.08(+0.68%)
Sep 27, 2006	11.41	12.03	11.41	11.70	2,104,661	+0.32(+2.80%)
Sep 26, 2006	12.00	12.00	11.22	11.38	1,826,075	-0.55(-4.60%)
Sep 25, 2006	11.84	12.14	11.72	11.93	401,982	+0.18(+1.56%)
Sep 22, 2006	11.77	11.94	11.36	11.75	988,809	-0.03(-0.27%)
Sep 21, 2006	11.94	12.04	11.71	11.78	1,054,403	-0.16(-1.33%)
Sep 20, 2006	12.18	12.34	11.85	11.94	1,139,977	-0.21(-1.77%)
Sep 19, 2006	12.77	12.78	12.14	12.15	1,021,229	-0.55(-4.32%)
Sep 18, 2006	12.80	12.96	12.65	12.70	392,181	-0.19(-1.48%)
Sep 15, 2006	13.13	13.14	12.80	12.89	923,090	-0.24(-1.82%)
Sep 14, 2006	13.29	13.29	13.02	13.13	545,611	-0.04(-0.30%)
Sep 13, 2006	13.26	13.50	13.03	13.17	976,118	-0.07(-0.54%)
Sep 12, 2006	13.02	13.32	13.01	13.24	460,916	+0.19(+1.46%)
Sep 11, 2006	13.13	13.17	12.89	13.05	412,663	-0.12(-0.91%)
Sep 08, 2006	13.33	13.40	13.13	13.17	399,595	-0.15(-1.13%)
Sep 07, 2006	13.37	13.48	13.15	13.32	578,407	-0.14(-1.06%)
Sep 06, 2006	13.78	13.90	13.46	13.46	358,379	-0.36(-2.59%)
Sep 05, 2006	13.90	14.01	13.74	13.82	407,260	+0.00(+0.00%)

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.