Indicators

Mueller Water Products (NY: MWA )

19.05 -0.12 (-0.60%)

Streaming Delayed Price Updated: 10:56 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.833	2.929	2.801	2.873	627,006	+0.05(+1.69%)
May 28, 2009	2.881	2.937	2.785	2.825	674,040	+0.00(+0.00%)
May 27, 2009	2.944	3.056	2.817	2.825	603,231	-0.14(-4.83%)
May 26, 2009	2.841	3.040	2.841	2.968	869,127	+0.12(+4.19%)
May 22, 2009	2.929	2.976	2.849	2.849	507,012	-0.06(-1.92%)
May 21, 2009	3.072	3.072	2.865	2.905	981,236	-0.23(-7.36%)
May 20, 2009	3.080	3.191	3.032	3.135	1,370,656	+0.10(+3.41%)
May 19, 2009	3.056	3.183	2.984	3.032	1,244,782	-0.02(-0.78%)
May 18, 2009	2.857	3.080	2.801	3.056	1,326,259	+0.27(+9.71%)
May 15, 2009	2.913	2.952	2.746	2.785	715,945	-0.12(-4.11%)
May 14, 2009	2.921	3.016	2.706	2.905	1,059,455	-0.01(-0.27%)
May 13, 2009	3.175	3.175	2.881	2.913	946,746	-0.33(-10.07%)
May 12, 2009	3.350	3.382	3.072	3.239	1,046,631	-0.09(-2.63%)
May 11, 2009	3.366	3.462	3.303	3.326	513,201	-0.14(-3.91%)
May 08, 2009	3.382	3.533	3.303	3.462	1,200,804	+0.10(+3.08%)
May 07, 2009	3.804	3.923	3.279	3.358	1,996,052	-0.38(-10.21%)
May 06, 2009	3.963	4.114	3.279	3.740	3,772,059	-0.24(-6.00%)
May 05, 2009	3.931	4.059	3.907	3.979	2,296,186	+0.04(+1.01%)
May 04, 2009	3.748	3.947	3.748	3.939	1,703,614	+0.22(+6.00%)

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.