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

Mueller Water Products (NY: MWA )

19.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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, 2015 6.490 6.655 6.486 6.629 2,009,780 +0.17(+2.68%)
Sep 29, 2015 6.551 6.611 6.395 6.456 1,454,354 -0.10(-1.45%)
Sep 28, 2015 6.698 6.750 6.538 6.551 1,173,183 -0.18(-2.70%)
Sep 25, 2015 6.906 6.906 6.689 6.733 1,210,830 -0.08(-1.14%)
Sep 24, 2015 6.733 6.845 6.646 6.810 784,720 +0.00(+0.00%)
Sep 23, 2015 6.984 6.992 6.771 6.810 923,497 -0.14(-1.99%)
Sep 22, 2015 7.122 7.208 6.854 6.949 1,250,882 -0.26(-3.60%)
Sep 21, 2015 7.174 7.286 7.070 7.208 639,297 +0.10(+1.46%)
Sep 18, 2015 7.157 7.286 7.079 7.105 1,142,493 -0.17(-2.38%)
Sep 17, 2015 7.312 7.364 7.260 7.278 1,149,607 -0.06(-0.83%)
Sep 16, 2015 7.330 7.356 7.269 7.338 1,756,764 +0.01(+0.12%)
Sep 15, 2015 7.356 7.356 7.269 7.330 1,087,222 +0.00(+0.00%)
Sep 14, 2015 7.347 7.364 7.239 7.330 917,005 +0.03(+0.36%)
Sep 11, 2015 7.200 7.338 7.165 7.304 763,708 +0.05(+0.72%)
Sep 10, 2015 7.321 7.433 7.243 7.252 921,466 -0.12(-1.64%)
Sep 09, 2015 7.546 7.581 7.373 7.373 764,217 -0.14(-1.84%)
Sep 08, 2015 7.520 7.563 7.459 7.511 630,039 +0.13(+1.76%)
Sep 04, 2015 7.330 7.382 7.382 7.382 448,249 -0.06(-0.81%)
Sep 03, 2015 7.416 7.503 7.364 7.442 1,212,001 +0.03(+0.35%)
Sep 02, 2015 7.503 7.503 7.356 7.416 725,561 +0.03(+0.47%)
Sep 01, 2015 7.581 7.658 7.351 7.382 823,541 -0.36(-4.69%)
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%)
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.