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

Mueller Water Products (NY: MWA )

19.17 +0.05 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 29, 2014 7.932 7.923 7.923 7.923 471,330 -0.01(-0.11%)
Aug 28, 2014 7.932 7.983 7.897 7.932 732,310 -0.03(-0.32%)
Aug 27, 2014 7.983 8.009 7.889 7.958 490,447 -0.01(-0.11%)
Aug 26, 2014 7.940 7.966 7.966 7.966 927,013 +0.00(+0.00%)
Aug 25, 2014 7.983 8.009 7.932 7.966 665,018 +0.01(+0.11%)
Aug 22, 2014 7.897 8.052 7.915 7.958 952,132 +0.04(+0.54%)
Aug 21, 2014 7.949 7.949 7.674 7.915 861,209 -0.03(-0.43%)
Aug 20, 2014 7.923 7.975 7.846 7.949 787,937 -0.01(-0.11%)
Aug 19, 2014 7.932 8.029 7.906 7.958 856,379 +0.03(+0.32%)
Aug 18, 2014 7.812 7.958 7.769 7.932 957,928 +0.22(+2.90%)
Aug 15, 2014 7.734 7.872 7.606 7.709 1,448,142 +0.03(+0.34%)
Aug 14, 2014 7.537 7.691 7.537 7.683 710,346 +0.15(+2.05%)
Aug 13, 2014 7.511 7.614 7.468 7.528 849,911 +0.03(+0.46%)
Aug 12, 2014 7.468 7.631 7.434 7.494 881,562 +0.02(+0.23%)
Aug 11, 2014 7.434 7.554 7.400 7.477 844,927 +0.08(+1.04%)
Aug 08, 2014 7.348 7.460 7.314 7.400 795,881 +0.04(+0.58%)
Aug 07, 2014 7.537 7.537 7.314 7.357 1,104,963 -0.12(-1.64%)
Aug 06, 2014 7.548 7.710 7.453 7.479 1,871,949 -0.11(-1.47%)
Aug 05, 2014 7.034 7.702 7.034 7.590 6,180,337 +0.90(+13.44%)
Aug 04, 2014 6.674 6.751 6.597 6.691 1,143,898 +0.08(+1.17%)
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.