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

Mueller Water Products (NY: MWA )

20.60 +0.02 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
May 30, 2008 8.030 8.061 7.812 7.859 632,984 -0.15(-1.84%)
May 29, 2008 7.944 8.169 7.867 8.006 456,036 +0.05(+0.68%)
May 28, 2008 7.712 8.053 7.712 7.952 902,473 +0.26(+3.33%)
May 27, 2008 7.479 7.968 7.471 7.696 1,367,134 +0.29(+3.98%)
May 26, 2008 7.091 7.409 6.827 7.401 0 +0.00(+0.00%)
May 23, 2008 7.091 7.409 6.827 7.401 626,739 +0.26(+3.70%)
May 22, 2008 7.246 7.362 7.075 7.138 393,538 -0.09(-1.29%)
May 21, 2008 7.153 7.409 7.044 7.231 436,064 +0.12(+1.75%)
May 20, 2008 6.982 7.138 6.905 7.106 488,953 +0.10(+1.44%)
May 19, 2008 6.889 7.153 6.850 7.006 793,877 +0.12(+1.80%)
May 16, 2008 7.013 7.137 6.703 6.881 648,348 -0.12(-1.77%)
May 15, 2008 7.440 7.440 6.967 7.006 507,470 -0.26(-3.53%)
May 14, 2008 7.471 7.673 7.231 7.262 404,432 -0.19(-2.50%)
May 13, 2008 7.370 7.494 7.238 7.448 339,820 +0.12(+1.69%)
May 12, 2008 6.998 7.370 6.982 7.324 454,673 +0.30(+4.31%)
May 09, 2008 6.750 7.138 6.750 7.021 343,275 +0.19(+2.72%)
May 08, 2008 6.874 6.982 6.765 6.835 303,041 -0.01(-0.11%)
May 07, 2008 6.990 7.138 6.796 6.843 514,463 -0.12(-1.78%)
May 06, 2008 6.680 7.044 6.649 6.967 527,493 +0.24(+3.58%)
May 05, 2008 6.672 6.819 6.594 6.726 604,721 +0.05(+0.81%)
May 02, 2008 6.819 6.982 6.656 6.672 606,577 -0.10(-1.49%)
May 01, 2008 6.230 6.804 6.160 6.773 740,773 +0.53(+8.45%)
Apr 30, 2008 6.075 6.408 5.919 6.245 490,226 +0.09(+1.51%)
Apr 29, 2008 6.307 6.393 6.152 6.152 546,398 -0.12(-1.86%)
Apr 28, 2008 6.098 6.276 6.051 6.269 427,004 +0.13(+2.15%)
Apr 25, 2008 6.160 6.238 5.904 6.137 469,400 -0.01(-0.13%)
Apr 24, 2008 6.121 6.214 5.974 6.144 363,545 +0.06(+1.02%)
Apr 23, 2008 6.129 6.160 6.020 6.082 282,318 -0.03(-0.51%)
Apr 22, 2008 6.005 6.168 5.865 6.113 775,057 +0.09(+1.55%)
Apr 21, 2008 5.935 6.110 5.857 6.020 453,430 +0.05(+0.78%)
Apr 18, 2008 5.997 6.090 5.850 5.974 373,897 +0.11(+1.85%)
Apr 17, 2008 6.121 6.214 5.819 5.865 465,053 -0.29(-4.79%)
Apr 16, 2008 6.160 6.261 6.075 6.160 414,480 +0.05(+0.89%)
Apr 15, 2008 5.912 6.152 5.865 6.106 327,463 +0.22(+3.83%)
Apr 14, 2008 6.036 6.090 5.881 5.881 312,637 -0.10(-1.69%)
Apr 11, 2008 6.113 6.346 5.935 5.982 728,579 -0.19(-3.14%)
Apr 10, 2008 6.152 6.214 6.028 6.175 456,874 +0.02(+0.25%)
Apr 09, 2008 6.455 6.517 6.137 6.160 515,651 -0.29(-4.57%)
Apr 08, 2008 6.439 6.509 6.408 6.455 153,345 -0.02(-0.36%)
Apr 07, 2008 6.431 6.509 6.331 6.478 439,151 +0.07(+1.09%)
Apr 04, 2008 6.424 6.501 6.331 6.408 247,997 -0.02(-0.36%)
Apr 03, 2008 6.517 6.594 6.354 6.431 266,300 -0.13(-2.01%)
Apr 02, 2008 6.618 6.656 6.505 6.563 296,030 -0.09(-1.40%)
Apr 01, 2008 6.470 6.664 6.362 6.656 415,047 +0.31(+4.89%)
Mar 31, 2008 6.354 6.478 6.315 6.346 335,782 -0.02(-0.37%)
Mar 28, 2008 6.525 6.625 6.346 6.369 410,105 -0.15(-2.26%)
Mar 27, 2008 6.641 6.703 6.509 6.517 449,032 -0.10(-1.52%)
Mar 26, 2008 6.362 6.633 6.276 6.618 608,934 +0.26(+4.15%)
Mar 25, 2008 6.424 6.478 6.300 6.354 304,583 -0.05(-0.85%)
Mar 24, 2008 6.494 6.540 6.245 6.408 705,451 -0.07(-1.08%)
Mar 21, 2008 7.169 7.169 6.144 6.478 2,807,679 +0.00(+0.00%)
Mar 20, 2008 7.169 7.169 6.144 6.478 2,807,679 +0.43(+7.05%)
Mar 19, 2008 6.207 6.276 6.051 6.051 470,076 -0.16(-2.62%)
Mar 18, 2008 5.943 6.214 5.772 6.214 665,365 +0.50(+8.83%)
Mar 17, 2008 5.726 6.036 5.563 5.710 551,071 -0.02(-0.41%)
Mar 14, 2008 6.269 6.269 5.702 5.733 468,926 -0.47(-7.63%)
Mar 13, 2008 6.098 6.292 5.656 6.207 1,445,748 +0.06(+1.01%)
Mar 12, 2008 6.214 6.385 6.106 6.144 480,913 -0.06(-1.00%)
Mar 11, 2008 6.113 6.230 5.881 6.207 472,277 +0.27(+4.58%)
Mar 10, 2008 6.044 6.183 5.881 5.935 329,073 -0.08(-1.29%)
Mar 07, 2008 5.718 6.106 5.671 6.013 515,007 +0.24(+4.17%)
Mar 06, 2008 6.175 6.207 5.764 5.772 439,088 -0.43(-6.88%)
Mar 05, 2008 6.354 6.362 6.191 6.199 343,509 -0.20(-3.15%)
Mar 04, 2008 6.152 6.416 6.075 6.400 452,620 +0.17(+2.74%)
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.