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 (%)
May 31, 2016 9.539 9.609 9.513 9.600 892,262 +0.04(+0.46%)
May 27, 2016 9.513 9.557 9.557 9.557 602,440 +0.03(+0.27%)
May 26, 2016 9.696 9.714 9.522 9.530 741,220 -0.14(-1.44%)
May 25, 2016 9.591 9.700 9.539 9.670 1,531,073 +0.12(+1.28%)
May 24, 2016 9.391 9.557 9.330 9.548 1,583,902 +0.24(+2.62%)
May 23, 2016 9.068 9.365 9.007 9.304 1,734,909 +0.24(+2.69%)
May 20, 2016 9.112 9.155 9.025 9.060 1,149,240 -0.02(-0.19%)
May 19, 2016 9.077 9.121 8.964 9.077 762,321 -0.07(-0.76%)
May 18, 2016 9.182 9.251 9.033 9.147 1,261,288 -0.10(-1.13%)
May 17, 2016 9.339 9.408 9.199 9.251 1,576,168 -0.10(-1.03%)
May 16, 2016 9.286 9.435 9.286 9.347 690,749 +0.10(+1.13%)
May 13, 2016 9.339 9.408 9.203 9.243 699,607 -0.10(-1.03%)
May 12, 2016 9.435 9.504 9.199 9.339 1,556,414 -0.05(-0.56%)
May 11, 2016 9.208 9.426 9.190 9.391 2,413,030 +0.18(+1.99%)
May 10, 2016 9.086 9.251 9.068 9.208 1,048,803 +0.15(+1.64%)
May 09, 2016 9.094 9.147 9.016 9.060 625,868 -0.01(-0.10%)
May 06, 2016 9.007 9.094 8.929 9.068 1,039,390 +0.05(+0.58%)
May 05, 2016 9.155 9.190 8.999 9.016 1,025,425 -0.08(-0.86%)
May 04, 2016 9.207 9.246 9.025 9.094 1,201,511 -0.18(-1.97%)
May 03, 2016 9.407 9.416 9.168 9.277 880,232 -0.20(-2.11%)
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.