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

Mueller Water Products (NY: MWA )

18.38 -0.41 (-2.18%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
Sep 30, 2008 7.202 7.258 6.780 7.146 1,375,468 +0.00(+0.00%)
Sep 29, 2008 8.404 8.491 6.430 7.146 1,969,039 -1.41(-16.47%)
Sep 26, 2008 8.738 8.953 8.117 8.555 0 -0.41(-4.53%)
Sep 25, 2008 8.666 9.207 8.515 8.961 602,764 +0.27(+3.11%)
Sep 24, 2008 9.152 9.287 8.642 8.690 499,270 -0.46(-5.04%)
Sep 23, 2008 9.303 9.550 9.016 9.152 639,580 -0.18(-1.96%)
Sep 22, 2008 9.741 9.916 9.279 9.335 704,399 -0.60(-6.01%)
Sep 19, 2008 9.056 10.11 8.420 9.932 0 +1.58(+18.86%)
Sep 18, 2008 8.722 8.913 7.751 8.356 1,939,694 -0.10(-1.13%)
Sep 17, 2008 8.483 8.579 7.934 8.451 1,090,430 -0.16(-1.85%)
Sep 16, 2008 7.791 8.611 7.791 8.611 1,115,116 +0.67(+8.42%)
Sep 15, 2008 7.958 8.046 7.767 7.942 581,350 -0.18(-2.25%)
Sep 12, 2008 8.157 8.197 8.030 8.125 405,226 -0.10(-1.16%)
Sep 11, 2008 8.181 8.324 8.077 8.221 639,988 -0.11(-1.34%)
Sep 10, 2008 8.284 8.515 8.149 8.332 706,783 +0.17(+2.05%)
Sep 09, 2008 8.714 8.778 8.157 8.165 818,030 -0.51(-5.87%)
Sep 08, 2008 8.690 8.913 8.531 8.674 1,016,443 +0.19(+2.25%)
Sep 05, 2008 8.475 8.595 8.300 8.483 0 -0.03(-0.37%)
Sep 04, 2008 8.833 8.921 8.380 8.515 616,075 -0.43(-4.80%)
Sep 03, 2008 8.587 9.136 8.587 8.945 525,645 +0.33(+3.79%)
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.