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

Mueller Water Products (NY: MWA )

19.12 -0.02 (-0.13%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 15, 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 (%)
Mar 31, 2009 2.507 2.706 2.395 2.626 4,073,675 +0.08(+3.12%)
Mar 30, 2009 2.618 2.682 2.149 2.547 10,435,622 +0.06(+2.56%)
Mar 26, 2009 2.196 2.483 2.165 2.483 2,474,815 +0.33(+15.13%)
Mar 25, 2009 2.077 2.181 1.918 2.157 4,412,021 +0.12(+5.86%)
Mar 24, 2009 2.077 2.157 2.021 2.037 2,015,675 -0.12(-5.54%)
Mar 23, 2009 2.069 2.157 2.055 2.157 3,116,818 +0.25(+13.39%)
Mar 20, 2009 2.117 2.117 1.870 1.902 2,985,401 -0.23(-10.82%)
Mar 19, 2009 2.340 2.340 2.085 2.133 1,278,414 -0.15(-6.62%)
Mar 18, 2009 2.308 2.356 2.101 2.284 2,313,337 -0.10(-4.01%)
Mar 17, 2009 1.974 2.379 1.886 2.379 1,886,977 +0.41(+20.56%)
Mar 16, 2009 2.181 2.181 1.934 1.974 1,425,964 -0.10(-4.62%)
Mar 13, 2009 2.045 2.109 1.799 2.069 0 +0.03(+1.56%)
Mar 12, 2009 1.775 2.053 1.703 2.037 1,977,010 +0.29(+16.90%)
Mar 11, 2009 1.886 1.958 1.727 1.743 2,012,187 -0.12(-6.41%)
Mar 10, 2009 1.671 1.886 1.647 1.862 2,209,287 +0.25(+15.27%)
Mar 09, 2009 1.544 1.743 1.496 1.615 2,537,954 +0.04(+2.53%)
Mar 06, 2009 1.289 1.576 1.226 1.576 0 +0.26(+19.64%)
Mar 05, 2009 1.440 1.464 1.241 1.317 1,256,215 -0.08(-5.43%)
Mar 04, 2009 1.305 1.568 1.281 1.393 3,355,296 +0.01(+0.57%)
Mar 02, 2009 1.663 1.679 1.377 1.385 2,024,657 -0.33(-19.07%)
Feb 27, 2009 1.679 1.767 1.552 1.711 0 -0.02(-0.92%)
Feb 26, 2009 1.854 1.942 1.711 1.727 1,594,925 -0.10(-5.24%)
Feb 25, 2009 2.077 2.077 1.759 1.822 1,786,105 -0.24(-11.58%)
Feb 24, 2009 2.053 2.141 1.966 2.061 2,849,470 +0.10(+5.28%)
Feb 23, 2009 2.101 2.181 1.958 1.958 1,442,287 -0.11(-5.38%)
Feb 20, 2009 2.157 2.196 1.934 2.069 1,339,184 -0.14(-6.48%)
Feb 19, 2009 2.173 2.364 2.117 2.212 1,369,329 +0.14(+6.92%)
Feb 18, 2009 2.252 2.252 1.990 2.069 1,982,814 -0.14(-6.48%)
Feb 17, 2009 2.459 2.539 2.149 2.212 1,592,655 -0.27(-10.90%)
Feb 13, 2009 2.650 2.769 2.443 2.483 1,155,480 -0.18(-6.59%)
Feb 12, 2009 2.801 2.801 2.435 2.658 2,142,245 -0.10(-3.47%)
Feb 11, 2009 3.008 3.120 2.746 2.753 1,675,941 -0.25(-8.47%)
Feb 10, 2009 3.096 3.326 3.000 3.008 3,053,299 -0.11(-3.57%)
Feb 09, 2009 2.929 3.215 2.913 3.120 2,492,974 +0.18(+6.23%)
Feb 06, 2009 2.809 3.016 2.753 2.937 4,655,826 +0.18(+6.34%)
Feb 05, 2009 3.581 3.661 2.435 2.761 9,129,744 -0.60(-17.77%)
Feb 04, 2009 5.316 5.316 3.358 3.358 4,181,697 -1.94(-36.64%)
Feb 03, 2009 5.658 5.658 5.197 5.300 982,401 -0.31(-5.53%)
Feb 02, 2009 5.284 5.666 4.982 5.610 952,799 +0.22(+4.14%)
Jan 30, 2009 5.666 5.770 5.340 5.388 0 -0.14(-2.45%)
Jan 29, 2009 6.080 6.120 5.515 5.523 679,606 -0.65(-10.57%)
Jan 28, 2009 5.650 6.223 5.650 6.175 1,177,317 +0.56(+9.92%)
Jan 27, 2009 5.595 5.801 5.507 5.618 706,179 +0.04(+0.71%)
Jan 26, 2009 5.507 5.754 5.332 5.579 704,549 +0.07(+1.30%)
Jan 23, 2009 5.292 5.666 5.292 5.507 652,684 -0.12(-2.12%)
Jan 22, 2009 5.579 5.754 5.332 5.626 935,647 -0.11(-1.94%)
Jan 21, 2009 5.173 5.809 5.165 5.738 902,145 +0.65(+12.83%)
Jan 20, 2009 5.475 5.722 5.006 5.085 1,131,158 -0.63(-11.00%)
Jan 16, 2009 5.602 5.785 5.340 5.714 611,531 +0.18(+3.16%)
Jan 15, 2009 5.555 5.634 5.125 5.539 664,244 -0.02(-0.29%)
Jan 14, 2009 5.587 5.682 5.396 5.555 865,002 -0.25(-4.25%)
Jan 13, 2009 5.579 5.833 5.523 5.801 716,843 +0.18(+3.26%)
Jan 12, 2009 5.976 6.088 5.587 5.618 894,950 -0.36(-5.99%)
Jan 09, 2009 6.128 6.271 5.785 5.976 984,928 -0.14(-2.34%)
Jan 08, 2009 5.929 6.160 5.817 6.120 518,238 +0.14(+2.26%)
Jan 07, 2009 6.271 6.398 5.929 5.984 869,456 -0.45(-7.05%)
Jan 06, 2009 6.581 6.605 6.239 6.438 1,288,659 -0.06(-0.98%)
Jan 05, 2009 6.549 6.597 6.271 6.502 1,034,360 -0.06(-0.85%)
Jan 02, 2009 6.685 6.740 6.446 6.557 0 -0.13(-1.90%)
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.