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

Mueller Water Products (NY: MWA )

18.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2014 8.883 8.806 8.806 8.806 876,897 -0.04(-0.49%)
Dec 30, 2014 8.729 8.931 8.729 8.849 631,042 +0.04(+0.49%)
Dec 29, 2014 8.815 8.883 8.754 8.806 409,134 -0.02(-0.19%)
Dec 26, 2014 8.797 8.875 8.780 8.823 472,925 +0.09(+0.98%)
Dec 24, 2014 8.703 8.737 8.737 8.737 305,012 +0.08(+0.89%)
Dec 23, 2014 8.617 8.720 8.565 8.660 512,354 +0.09(+1.10%)
Dec 22, 2014 8.514 8.643 8.445 8.565 822,670 +0.07(+0.81%)
Dec 19, 2014 8.643 8.703 8.428 8.496 2,716,901 -0.14(-1.59%)
Dec 18, 2014 8.600 8.729 8.548 8.634 1,241,511 +0.10(+1.21%)
Dec 17, 2014 8.170 8.582 8.066 8.531 1,524,132 +0.38(+4.64%)
Dec 16, 2014 8.187 8.342 8.135 8.152 1,254,185 -0.10(-1.25%)
Dec 15, 2014 8.290 8.410 8.152 8.256 1,330,140 -0.14(-1.64%)
Dec 12, 2014 8.453 8.514 8.376 8.393 862,079 -0.21(-2.40%)
Dec 11, 2014 8.557 8.772 8.557 8.600 724,763 +0.09(+1.11%)
Dec 10, 2014 8.737 8.772 8.488 8.505 1,263,404 -0.28(-3.23%)
Dec 09, 2014 8.582 8.815 8.531 8.789 1,364,830 +0.09(+1.09%)
Dec 08, 2014 8.866 9.012 8.668 8.694 1,624,502 -0.18(-2.03%)
Dec 05, 2014 8.703 8.944 8.686 8.875 1,692,197 +0.18(+2.08%)
Dec 04, 2014 8.557 8.729 8.514 8.694 1,097,235 +0.12(+1.40%)
Dec 03, 2014 8.393 8.600 8.359 8.574 1,666,707 +0.16(+1.94%)
Dec 02, 2014 8.118 8.445 8.092 8.410 1,642,029 +0.34(+4.26%)
Dec 01, 2014 8.161 8.221 8.049 8.066 2,122,448 -0.09(-1.16%)
Nov 28, 2014 8.539 8.557 8.161 8.161 693,981 -0.31(-3.65%)
Nov 26, 2014 8.333 8.471 8.471 8.471 789,916 +0.16(+1.97%)
Nov 25, 2014 8.264 8.342 8.238 8.307 354,824 +0.03(+0.42%)
Nov 24, 2014 8.221 8.359 8.178 8.273 862,411 +0.09(+1.05%)
Nov 21, 2014 8.410 8.522 8.170 8.187 1,238,847 -0.05(-0.63%)
Nov 20, 2014 8.101 8.273 8.066 8.238 846,570 +0.08(+0.95%)
Nov 19, 2014 8.402 8.428 8.127 8.161 1,098,449 -0.28(-3.36%)
Nov 18, 2014 8.359 8.565 8.299 8.445 984,228 +0.14(+1.66%)
Nov 17, 2014 8.359 8.436 8.264 8.307 687,548 -0.05(-0.62%)
Nov 14, 2014 8.385 8.479 8.247 8.359 861,609 -0.01(-0.10%)
Nov 13, 2014 8.548 8.582 8.350 8.367 720,723 -0.18(-2.11%)
Nov 12, 2014 8.453 8.591 8.453 8.548 1,261,327 +0.03(+0.30%)
Nov 11, 2014 8.496 8.600 8.462 8.522 1,062,278 +0.00(+0.00%)
Nov 10, 2014 8.445 8.565 8.428 8.522 954,679 +0.10(+1.23%)
Nov 07, 2014 8.462 8.539 8.355 8.419 1,362,370 -0.05(-0.61%)
Nov 06, 2014 8.402 8.522 8.376 8.471 780,792 +0.10(+1.21%)
Nov 05, 2014 8.344 8.438 8.310 8.370 932,600 +0.12(+1.46%)
Nov 04, 2014 8.292 8.395 8.232 8.249 1,640,912 -0.05(-0.62%)
Nov 03, 2014 8.507 8.516 8.279 8.301 1,893,187 -0.17(-2.03%)
Oct 31, 2014 8.584 8.584 8.335 8.473 2,662,251 +0.07(+0.82%)
Oct 30, 2014 8.267 8.558 8.235 8.404 2,532,706 -0.27(-3.07%)
Oct 29, 2014 8.207 8.919 8.112 8.670 5,942,970 +0.50(+6.09%)
Oct 28, 2014 7.940 8.207 7.915 8.172 2,132,482 +0.27(+3.37%)
Oct 27, 2014 7.872 7.932 7.906 7.906 1,055,466 +0.00(+0.00%)
Oct 24, 2014 7.932 7.932 7.812 7.906 946,331 +0.01(+0.11%)
Oct 23, 2014 7.777 8.000 7.700 7.897 1,245,954 +0.18(+2.34%)
Oct 22, 2014 7.846 7.880 7.709 7.717 1,041,451 -0.09(-1.10%)
Oct 21, 2014 7.649 7.837 7.640 7.803 1,500,226 +0.17(+2.25%)
Oct 20, 2014 7.460 7.606 7.460 7.631 1,313,881 +0.11(+1.48%)
Oct 17, 2014 7.571 7.674 7.451 7.520 1,630,330 +0.01(+0.11%)
Oct 16, 2014 7.254 7.554 7.254 7.511 1,317,974 +0.11(+1.51%)
Oct 15, 2014 7.082 7.451 7.039 7.400 1,901,054 +0.16(+2.25%)
Oct 14, 2014 7.005 7.451 7.005 7.236 2,441,728 +0.34(+4.98%)
Oct 13, 2014 6.876 7.026 6.854 6.893 1,241,786 +0.03(+0.38%)
Oct 10, 2014 6.979 7.056 6.885 6.867 924,718 -0.15(-2.08%)
Oct 09, 2014 7.254 7.279 6.970 7.013 999,584 -0.26(-3.54%)
Oct 08, 2014 7.082 7.288 7.039 7.271 1,123,037 +0.17(+2.42%)
Oct 07, 2014 7.168 7.219 7.056 7.099 1,202,258 -0.14(-1.90%)
Oct 06, 2014 7.219 7.288 7.168 7.236 898,800 +0.01(+0.12%)
Oct 03, 2014 7.202 7.254 7.125 7.228 1,190,084 +0.13(+1.81%)
Oct 02, 2014 7.099 7.185 7.039 7.099 755,416 +0.02(+0.24%)
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.