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

Mueller Water Products (NY: MWA )

19.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Feb 29, 2016 7.573 7.642 7.434 7.486 1,408,500 -0.08(-1.03%)
Feb 26, 2016 7.451 7.642 7.442 7.564 1,257,070 +0.20(+2.72%)
Feb 25, 2016 7.329 7.373 7.216 7.364 1,750,636 +0.07(+0.95%)
Feb 24, 2016 7.329 7.425 7.203 7.295 1,178,788 -0.13(-1.76%)
Feb 23, 2016 7.451 7.529 7.381 7.425 1,140,085 -0.08(-1.04%)
Feb 22, 2016 7.399 7.538 7.373 7.503 988,724 +0.16(+2.13%)
Feb 19, 2016 7.355 7.425 7.312 7.347 939,653 -0.03(-0.35%)
Feb 18, 2016 7.399 7.425 7.281 7.373 959,167 -0.03(-0.35%)
Feb 17, 2016 7.268 7.451 7.268 7.399 1,774,838 +0.22(+3.03%)
Feb 16, 2016 7.155 7.190 7.086 7.181 2,578,946 +0.11(+1.60%)
Feb 12, 2016 7.008 7.068 7.068 7.068 1,866,279 +0.18(+2.65%)
Feb 11, 2016 6.842 6.982 6.782 6.886 2,110,373 -0.12(-1.74%)
Feb 10, 2016 7.138 7.147 6.999 7.008 1,627,490 -0.05(-0.74%)
Feb 09, 2016 6.990 7.129 6.929 7.060 2,052,004 -0.03(-0.37%)
Feb 08, 2016 7.103 7.121 6.864 7.086 2,575,627 -0.10(-1.45%)
Feb 05, 2016 7.164 7.286 6.965 7.190 2,290,348 -0.01(-0.12%)
Feb 04, 2016 6.748 7.654 6.748 7.199 4,607,411 +0.39(+5.73%)
Feb 03, 2016 6.878 6.904 6.674 6.809 1,569,061 +0.01(+0.13%)
Feb 02, 2016 6.800 6.835 6.592 6.800 3,184,730 -0.11(-1.63%)
Feb 01, 2016 7.043 7.082 6.887 6.913 2,203,393 -0.21(-2.92%)
Jan 29, 2016 6.930 7.129 6.843 7.121 1,742,541 +0.23(+3.40%)
Jan 28, 2016 6.982 7.043 6.835 6.887 897,807 -0.03(-0.38%)
Jan 27, 2016 6.982 7.129 6.869 6.913 788,092 -0.12(-1.73%)
Jan 26, 2016 6.869 7.043 6.826 7.034 827,026 +0.23(+3.31%)
Jan 25, 2016 7.017 7.103 6.783 6.809 1,031,309 -0.26(-3.68%)
Jan 22, 2016 6.991 7.138 6.895 7.069 1,546,671 +0.19(+2.77%)
Jan 21, 2016 6.783 7.008 6.742 6.878 2,287,584 +0.08(+1.15%)
Jan 20, 2016 6.644 6.869 6.574 6.800 2,431,826 +0.03(+0.51%)
Jan 19, 2016 6.921 6.930 6.683 6.765 1,072,515 -0.04(-0.64%)
Jan 15, 2016 6.696 6.809 6.809 6.809 1,633,629 -0.10(-1.51%)
Jan 14, 2016 6.835 6.956 6.678 6.913 1,012,617 +0.10(+1.53%)
Jan 13, 2016 7.051 7.086 6.722 6.809 2,157,976 -0.24(-3.44%)
Jan 12, 2016 7.182 7.182 6.904 7.051 2,154,612 +0.05(+0.74%)
Jan 11, 2016 6.973 7.060 6.852 6.999 2,169,927 +0.06(+0.87%)
Jan 08, 2016 7.147 7.155 6.835 6.939 1,986,336 -0.17(-2.44%)
Jan 07, 2016 7.242 7.281 7.112 7.112 1,218,389 -0.27(-3.64%)
Jan 06, 2016 7.338 7.398 7.242 7.381 1,614,440 -0.02(-0.23%)
Jan 05, 2016 7.390 7.472 7.364 7.398 1,631,760 +0.04(+0.59%)
Jan 04, 2016 7.312 7.398 7.216 7.355 2,149,481 -0.10(-1.40%)
Dec 31, 2015 7.468 7.459 7.459 7.459 814,451 -0.04(-0.58%)
Dec 30, 2015 7.563 7.607 7.442 7.502 644,168 -0.08(-1.03%)
Dec 29, 2015 7.537 7.615 7.476 7.580 550,644 +0.08(+1.04%)
Dec 28, 2015 7.580 7.607 7.338 7.502 1,332,171 -0.11(-1.48%)
Dec 24, 2015 7.719 7.615 7.615 7.615 363,413 -0.10(-1.35%)
Dec 23, 2015 7.528 7.719 7.511 7.719 639,989 +0.24(+3.25%)
Dec 22, 2015 7.390 7.485 7.312 7.476 909,350 +0.11(+1.53%)
Dec 21, 2015 7.615 7.616 7.268 7.364 1,304,042 -0.20(-2.64%)
Dec 18, 2015 7.780 7.797 7.411 7.563 3,269,079 -0.26(-3.33%)
Dec 17, 2015 7.797 7.828 7.641 7.823 1,242,610 +0.05(+0.67%)
Dec 16, 2015 7.763 7.815 7.563 7.771 1,678,408 +0.10(+1.24%)
Dec 15, 2015 7.554 7.676 7.511 7.676 1,176,740 +0.16(+2.08%)
Dec 14, 2015 7.528 7.580 7.463 7.520 1,124,949 -0.01(-0.12%)
Dec 11, 2015 7.676 7.737 7.528 7.528 1,367,919 -0.28(-3.56%)
Dec 10, 2015 7.754 7.858 7.711 7.806 656,565 +0.03(+0.45%)
Dec 09, 2015 7.797 7.884 7.702 7.771 843,453 -0.03(-0.44%)
Dec 08, 2015 7.884 7.927 7.789 7.806 560,236 -0.17(-2.17%)
Dec 07, 2015 8.049 8.088 7.932 7.979 1,006,131 -0.10(-1.18%)
Dec 04, 2015 7.962 8.079 7.910 8.075 1,306,582 +0.11(+1.42%)
Dec 03, 2015 8.084 8.162 7.888 7.962 846,799 -0.09(-1.08%)
Dec 02, 2015 8.118 8.209 8.031 8.049 815,856 -0.09(-1.07%)
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.