Skip to main content

Mueller Water Products (NY: MWA )

20.60 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 11.61 11.70 11.46 11.51 1,690,924 -0.14(-1.23%)
Apr 28, 2022 11.61 11.74 11.47 11.65 1,167,667 +0.16(+1.42%)
Apr 27, 2022 11.53 11.65 11.45 11.49 1,072,871 -0.04(-0.33%)
Apr 26, 2022 11.66 11.80 11.53 11.53 885,374 -0.29(-2.43%)
Apr 25, 2022 11.76 11.82 11.40 11.81 1,673,186 -0.04(-0.32%)
Apr 22, 2022 12.25 12.27 11.81 11.85 1,058,113 -0.34(-2.82%)
Apr 21, 2022 12.44 12.50 12.17 12.20 973,356 -0.15(-1.24%)
Apr 20, 2022 12.41 12.48 12.29 12.35 1,071,707 +0.11(+0.86%)
Apr 19, 2022 11.89 12.28 11.84 12.24 598,790 +0.39(+3.31%)
Apr 18, 2022 12.06 12.17 11.78 11.85 707,566 -0.30(-2.44%)
Apr 14, 2022 12.18 12.33 12.12 12.15 826,511 -0.01(-0.08%)
Apr 13, 2022 12.00 12.18 11.97 12.16 807,274 +0.08(+0.63%)
Apr 12, 2022 12.17 12.38 12.05 12.08 722,385 +0.00(+0.00%)
Apr 11, 2022 12.27 12.31 12.05 12.08 816,386 -0.21(-1.71%)
Apr 08, 2022 12.47 12.62 12.28 12.29 809,811 -0.25(-1.98%)
Apr 07, 2022 12.31 12.65 12.26 12.54 1,360,201 +0.25(+2.02%)
Apr 06, 2022 12.18 12.38 12.10 12.29 1,926,716 +0.00(+0.00%)
Apr 05, 2022 12.40 12.53 12.20 12.29 1,827,067 -0.10(-0.77%)
Apr 04, 2022 12.39 12.44 12.28 12.39 1,093,398 +0.00(+0.00%)
Apr 01, 2022 12.43 12.45 12.22 12.39 1,343,118 +0.03(+0.23%)
Mar 31, 2022 12.31 12.47 12.31 12.36 1,059,137 +0.01(+0.08%)
Mar 30, 2022 12.34 12.45 12.25 12.35 925,750 -0.02(-0.15%)
Mar 29, 2022 12.27 12.43 12.24 12.37 683,426 +0.28(+2.29%)
Mar 28, 2022 12.11 12.15 12.00 12.09 578,746 -0.10(-0.79%)
Mar 25, 2022 12.11 12.20 12.03 12.19 619,024 +0.06(+0.47%)
Mar 24, 2022 12.19 12.24 12.08 12.13 675,831 -0.07(-0.55%)
Mar 23, 2022 12.44 12.51 12.16 12.20 580,516 -0.33(-2.60%)
Mar 22, 2022 12.48 12.61 12.38 12.52 970,664 +0.07(+0.54%)
Mar 21, 2022 12.74 12.85 12.35 12.45 1,140,088 -0.33(-2.62%)
Mar 18, 2022 12.44 12.79 12.31 12.79 4,086,213 +0.42(+3.40%)
Mar 17, 2022 12.12 12.37 12.12 12.37 711,593 +0.16(+1.33%)
Mar 16, 2022 12.09 12.33 12.01 12.21 1,149,766 +0.21(+1.75%)
Mar 15, 2022 11.78 12.00 11.71 12.00 1,101,682 +0.34(+2.96%)
Mar 14, 2022 11.66 11.73 11.45 11.65 975,660 +0.06(+0.50%)
Mar 11, 2022 11.77 11.86 11.57 11.59 1,078,122 -0.07(-0.57%)
Mar 10, 2022 11.87 11.92 11.61 11.66 1,308,740 -0.38(-3.18%)
Mar 09, 2022 12.08 12.17 12.00 12.04 1,037,291 +0.19(+1.61%)
Mar 08, 2022 11.79 12.06 11.68 11.85 835,513 +0.13(+1.14%)
Mar 07, 2022 11.97 12.06 11.72 11.72 896,980 -0.24(-2.00%)
Mar 04, 2022 12.03 12.16 11.86 11.96 1,066,772 -0.21(-1.73%)
Mar 03, 2022 12.17 12.22 12.07 12.17 669,407 +0.09(+0.71%)
Mar 02, 2022 11.78 12.19 11.70 12.08 1,053,933 +0.41(+3.53%)
Mar 01, 2022 12.19 12.22 11.53 11.67 2,168,829 -0.47(-3.86%)
Feb 28, 2022 11.96 12.16 11.91 12.14 1,251,437 +0.09(+0.71%)
Feb 25, 2022 11.80 12.08 11.83 12.05 862,880 +0.23(+1.94%)
Feb 24, 2022 11.46 11.84 11.37 11.82 991,697 +0.11(+0.98%)
Feb 23, 2022 12.05 12.12 11.68 11.71 792,293 -0.21(-1.77%)
Feb 22, 2022 12.16 12.21 11.89 11.92 1,126,946 -0.28(-2.27%)
Feb 18, 2022 12.20 0 +0.13(+1.11%)
Feb 17, 2022 12.13 12.21 12.00 12.06 690,692 -0.11(-0.87%)
Feb 16, 2022 12.04 12.24 12.02 12.17 1,221,710 +0.07(+0.55%)
Feb 15, 2022 12.25 12.40 12.04 12.10 852,757 -0.06(-0.47%)
Feb 14, 2022 12.25 12.37 12.03 12.16 936,317 -0.05(-0.39%)
Feb 11, 2022 12.45 12.55 12.12 12.21 1,188,874 -0.17(-1.39%)
Feb 10, 2022 12.46 12.63 12.36 12.38 1,475,756 -0.29(-2.27%)
Feb 09, 2022 12.83 12.88 12.56 12.66 1,113,075 -0.04(-0.32%)
Feb 08, 2022 12.42 12.74 12.42 12.71 1,058,481 +0.30(+2.38%)
Feb 07, 2022 12.27 12.61 12.24 12.41 1,624,203 +0.17(+1.40%)
Feb 04, 2022 12.38 13.32 12.23 12.24 2,201,378 +0.24(+1.98%)
Feb 03, 2022 12.10 11.94 12.00 1,237,126 -0.19(-1.56%)
Feb 02, 2022 12.28 12.28 12.07 12.19 1,186,826 -0.08(-0.62%)
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.