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 30, 2019	10.31	10.43	10.25	10.32	680,523	+0.01(+0.09%)
Sep 27, 2019	10.33	10.39	10.26	10.31	897,925	+0.06(+0.54%)
Sep 26, 2019	10.20	10.30	10.09	10.26	1,199,614	+0.14(+1.36%)
Sep 25, 2019	9.797	10.15	9.797	10.12	812,194	+0.34(+3.47%)
Sep 24, 2019	9.908	9.935	9.752	9.779	637,805	-0.15(-1.48%)
Sep 23, 2019	9.990	10.06	9.908	9.926	597,387	-0.16(-1.55%)
Sep 20, 2019	9.981	10.13	9.954	10.08	2,263,490	+0.08(+0.83%)
Sep 19, 2019	9.981	10.13	9.926	9.999	634,666	-0.01(-0.09%)
Sep 18, 2019	10.05	10.05	9.903	10.01	798,757	-0.08(-0.82%)
Sep 17, 2019	10.01	10.12	9.981	10.09	482,851	-0.01(-0.09%)
Sep 16, 2019	10.16	10.16	10.04	10.10	1,269,335	-0.05(-0.45%)
Sep 13, 2019	10.27	10.49	10.14	10.15	1,092,321	+0.04(+0.36%)
Sep 12, 2019	10.09	10.15	9.935	10.11	563,006	+0.03(+0.27%)
Sep 11, 2019	9.853	10.08	9.752	10.08	704,470	+0.27(+2.71%)
Sep 10, 2019	9.761	9.871	9.687	9.816	561,264	+0.07(+0.75%)
Sep 09, 2019	9.724	9.807	9.614	9.742	575,484	+0.06(+0.66%)
Sep 06, 2019	9.687	9.747	9.623	9.678	597,781	+0.07(+0.76%)
Sep 05, 2019	9.439	9.696	9.348	9.605	610,092	+0.28(+2.95%)
Sep 04, 2019	9.458	9.476	9.311	9.329	501,419	-0.01(-0.10%)

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.