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 -0.11 (-0.57%)
Official Closing Price Updated: 4:10 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 (%)
Aug 31, 2012 3.310 3.344 3.226 3.226 613,257 -0.04(-1.29%)
Aug 30, 2012 3.344 3.361 3.268 3.268 270,572 -0.10(-3.00%)
Aug 29, 2012 3.352 3.369 3.277 3.369 426,276 +0.06(+1.78%)
Aug 27, 2012 3.361 3.403 3.302 3.310 581,772 -0.03(-0.76%)
Aug 24, 2012 3.319 3.369 3.285 3.336 593,438 +0.00(+0.00%)
Aug 23, 2012 3.428 3.428 3.336 3.336 831,894 -0.09(-2.70%)
Aug 22, 2012 3.479 3.508 3.411 3.428 776,672 -0.05(-1.45%)
Aug 21, 2012 3.546 3.562 3.416 3.479 1,014,907 -0.03(-0.72%)
Aug 20, 2012 3.538 3.571 3.445 3.504 1,006,266 -0.03(-0.95%)
Aug 17, 2012 3.361 3.571 3.352 3.538 2,050,474 +0.18(+5.26%)
Aug 16, 2012 3.201 3.361 3.175 3.361 915,730 +0.14(+4.45%)
Aug 15, 2012 3.167 3.226 3.159 3.218 615,901 +0.05(+1.60%)
Aug 14, 2012 3.201 3.260 3.159 3.167 732,140 -0.03(-0.79%)
Aug 13, 2012 3.234 3.260 3.159 3.192 354,638 -0.07(-2.07%)
Aug 10, 2012 3.175 3.319 3.175 3.260 581,394 +0.07(+2.11%)
Aug 09, 2012 3.302 3.319 3.192 3.192 710,064 -0.13(-4.05%)
Aug 08, 2012 3.319 3.394 3.310 3.327 877,120 -0.00(-0.06%)
Aug 07, 2012 3.287 3.354 3.254 3.329 860,939 +0.04(+1.28%)
Aug 06, 2012 3.304 3.354 3.270 3.287 811,078 -0.01(-0.25%)
Aug 03, 2012 3.262 3.304 3.220 3.296 1,204,019 +0.09(+2.88%)
Aug 02, 2012 3.044 3.212 3.027 3.203 1,076,910 +0.14(+4.66%)
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.