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

Mueller Water Products (NY: MWA )

19.27 +0.11 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 29, 2019 10.34 10.47 10.32 10.41 438,930 +0.03(+0.27%)
Nov 27, 2019 10.28 10.41 10.28 10.38 312,747 +0.04(+0.36%)
Nov 26, 2019 10.25 10.38 10.20 10.34 642,929 +0.09(+0.90%)
Nov 25, 2019 10.08 10.30 10.04 10.25 787,851 +0.20(+2.02%)
Nov 22, 2019 10.06 10.08 10.01 10.05 429,608 +0.05(+0.46%)
Nov 21, 2019 10.10 10.13 9.935 10.000 651,301 -0.06(-0.64%)
Nov 20, 2019 10.01 10.15 9.981 10.06 881,747 -0.01(-0.09%)
Nov 19, 2019 10.18 10.18 10.06 10.07 490,749 -0.05(-0.46%)
Nov 18, 2019 10.09 10.15 10.05 10.12 804,786 -0.01(-0.09%)
Nov 15, 2019 10.24 10.24 10.08 10.13 574,545 -0.06(-0.54%)
Nov 14, 2019 10.18 10.25 10.16 10.18 477,564 +0.03(+0.27%)
Nov 13, 2019 10.20 10.22 10.10 10.16 759,487 -0.15(-1.43%)
Nov 12, 2019 10.23 10.31 10.19 10.30 743,002 +0.06(+0.63%)
Nov 11, 2019 10.23 10.29 10.08 10.24 772,584 -0.05(-0.45%)
Nov 08, 2019 10.30 10.43 10.20 10.29 767,289 -0.03(-0.27%)
Nov 07, 2019 10.57 10.74 10.25 10.31 1,094,454 -0.17(-1.65%)
Nov 06, 2019 10.51 10.79 9.669 10.49 1,842,364 -0.76(-6.78%)
Nov 05, 2019 11.06 11.26 11.06 11.25 1,013,288 +0.19(+1.74%)
Nov 04, 2019 11.11 11.20 10.97 11.06 1,119,637 +0.08(+0.75%)
Nov 01, 2019 10.81 11.14 10.81 10.97 1,214,949 +0.23(+2.14%)
Oct 31, 2019 10.73 10.77 10.62 10.74 1,077,369 -0.01(-0.08%)
Oct 30, 2019 10.70 10.77 10.55 10.75 930,841 +0.03(+0.26%)
Oct 29, 2019 10.73 10.81 10.69 10.72 1,366,536 -0.01(-0.09%)
Oct 28, 2019 10.79 10.84 10.72 10.73 800,203 -0.02(-0.17%)
Oct 25, 2019 10.75 10.85 10.73 10.75 621,741 +0.01(+0.08%)
Oct 24, 2019 10.79 10.79 10.61 10.74 514,697 +0.01(+0.09%)
Oct 23, 2019 10.68 10.83 10.65 10.73 767,126 +0.06(+0.52%)
Oct 22, 2019 10.53 10.75 10.49 10.68 649,840 +0.10(+0.95%)
Oct 21, 2019 10.70 10.78 10.54 10.58 611,616 +0.05(+0.44%)
Oct 18, 2019 10.50 10.62 10.49 10.53 1,041,462 +0.01(+0.09%)
Oct 17, 2019 10.38 10.56 10.37 10.52 716,416 +0.21(+2.05%)
Oct 16, 2019 10.25 10.35 10.25 10.31 738,876 +0.02(+0.18%)
Oct 15, 2019 10.27 10.42 10.21 10.29 598,795 +0.01(+0.09%)
Oct 14, 2019 10.20 10.33 10.16 10.28 593,709 -0.01(-0.09%)
Oct 11, 2019 10.39 10.56 10.28 10.29 1,052,788 +0.19(+1.91%)
Oct 10, 2019 9.944 10.14 9.940 10.10 720,358 +0.21(+2.14%)
Oct 09, 2019 9.853 9.908 9.797 9.889 671,057 +0.14(+1.41%)
Oct 08, 2019 9.853 9.853 9.683 9.752 638,812 -0.21(-2.12%)
Oct 07, 2019 9.972 10.04 9.853 9.963 596,736 -0.06(-0.55%)
Oct 04, 2019 9.816 10.02 9.765 10.02 799,801 +0.19(+1.96%)
Oct 03, 2019 9.871 9.917 9.719 9.825 692,774 -0.09(-0.93%)
Oct 02, 2019 9.862 9.995 9.660 9.917 1,249,416 -0.04(-0.37%)
Oct 01, 2019 10.35 10.44 9.931 9.954 1,258,506 -0.37(-3.56%)
Sep 30, 2019 10.31 10.43 10.25 10.32 680,523 +0.01(+0.09%)
Sep 27, 2019 10.33 10.39 10.26 10.31 897,925 +0.06(+0.54%)
Sep 26, 2019 10.20 10.30 10.09 10.26 1,199,614 +0.14(+1.36%)
Sep 25, 2019 9.797 10.15 9.797 10.12 812,194 +0.34(+3.47%)
Sep 24, 2019 9.908 9.935 9.752 9.779 637,805 -0.15(-1.48%)
Sep 23, 2019 9.990 10.06 9.908 9.926 597,387 -0.16(-1.55%)
Sep 20, 2019 9.981 10.13 9.954 10.08 2,263,490 +0.08(+0.83%)
Sep 19, 2019 9.981 10.13 9.926 9.999 634,666 -0.01(-0.09%)
Sep 18, 2019 10.05 10.05 9.903 10.01 798,757 -0.08(-0.82%)
Sep 17, 2019 10.01 10.12 9.981 10.09 482,851 -0.01(-0.09%)
Sep 16, 2019 10.16 10.16 10.04 10.10 1,269,335 -0.05(-0.45%)
Sep 13, 2019 10.27 10.49 10.14 10.15 1,092,321 +0.04(+0.36%)
Sep 12, 2019 10.09 10.15 9.935 10.11 563,006 +0.03(+0.27%)
Sep 11, 2019 9.853 10.08 9.752 10.08 704,470 +0.27(+2.71%)
Sep 10, 2019 9.761 9.871 9.687 9.816 561,264 +0.07(+0.75%)
Sep 09, 2019 9.724 9.807 9.614 9.742 575,484 +0.06(+0.66%)
Sep 06, 2019 9.687 9.747 9.623 9.678 597,781 +0.07(+0.76%)
Sep 05, 2019 9.439 9.696 9.348 9.605 610,092 +0.28(+2.95%)
Sep 04, 2019 9.458 9.476 9.311 9.329 501,419 -0.01(-0.10%)
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.