Skip to main content

Mueller Water Products (NY: MWA )

16.09 +0.12 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 7.332 7.375 7.212 7.246 679,537 -0.06(-0.82%)
May 29, 2014 7.367 7.375 7.229 7.307 1,331,130 -0.08(-1.05%)
May 28, 2014 7.461 7.573 7.341 7.384 1,150,271 -0.08(-1.04%)
May 27, 2014 7.461 7.573 7.444 7.461 1,199,987 +0.05(+0.70%)
May 23, 2014 7.350 7.410 7.410 7.410 747,085 +0.04(+0.58%)
May 22, 2014 7.358 7.410 7.289 7.367 662,171 +0.00(+0.00%)
May 21, 2014 7.307 7.401 7.268 7.367 2,044,294 +0.13(+1.78%)
May 20, 2014 7.375 7.375 7.161 7.238 1,497,406 -0.14(-1.86%)
May 19, 2014 7.375 7.487 7.324 7.375 1,427,506 -0.02(-0.23%)
May 16, 2014 7.246 7.444 7.212 7.393 2,182,486 +0.15(+2.14%)
May 15, 2014 7.375 7.393 7.135 7.238 3,098,682 -0.20(-2.66%)
May 14, 2014 7.625 7.642 7.401 7.436 1,235,595 -0.22(-2.92%)
May 13, 2014 7.702 7.771 7.651 7.659 1,027,506 -0.07(-0.89%)
May 12, 2014 7.504 7.762 7.496 7.728 1,031,882 +0.26(+3.45%)
May 09, 2014 7.350 7.487 7.350 7.470 1,003,976 +0.07(+0.93%)
May 08, 2014 7.436 7.565 7.341 7.401 1,257,529 -0.03(-0.46%)
May 07, 2014 7.496 7.565 7.350 7.436 1,400,055 -0.05(-0.60%)
May 06, 2014 7.609 7.695 7.481 7.481 1,854,424 -0.14(-1.80%)
May 05, 2014 7.541 7.678 7.429 7.618 2,171,635 -0.02(-0.22%)
May 02, 2014 7.506 7.747 7.506 7.635 1,599,176 +0.12(+1.60%)
May 01, 2014 7.798 7.807 7.442 7.515 1,759,232 -0.31(-3.95%)
Apr 30, 2014 7.781 8.048 7.652 7.824 2,785,939 -0.06(-0.76%)
Apr 29, 2014 8.090 8.090 7.815 7.884 1,087,275 -0.18(-2.23%)
Apr 28, 2014 8.073 8.176 7.893 8.064 1,412,062 +0.03(+0.32%)
Apr 25, 2014 7.970 8.047 7.911 8.038 2,052,674 +0.06(+0.75%)
Apr 24, 2014 8.141 8.141 7.910 7.978 1,046,323 -0.09(-1.06%)
Apr 23, 2014 8.210 8.257 8.013 8.064 939,841 -0.16(-1.98%)
Apr 22, 2014 8.133 8.330 8.107 8.227 985,325 +0.12(+1.48%)
Apr 21, 2014 8.116 8.150 7.995 8.107 356,455 -0.01(-0.11%)
Apr 17, 2014 8.004 8.116 8.116 8.116 676,666 +0.11(+1.39%)
Apr 16, 2014 7.944 8.021 7.901 8.004 526,414 +0.14(+1.74%)
Apr 15, 2014 7.747 7.901 7.652 7.867 1,191,459 +0.14(+1.78%)
Apr 14, 2014 7.824 7.850 7.678 7.730 1,575,624 -0.03(-0.33%)
Apr 11, 2014 7.661 7.824 7.601 7.755 1,481,237 +0.00(+0.00%)
Apr 10, 2014 8.064 8.064 7.721 7.755 1,082,901 -0.30(-3.73%)
Apr 09, 2014 7.961 8.073 7.867 8.056 915,365 +0.15(+1.84%)
Apr 08, 2014 7.978 8.013 7.781 7.910 759,024 -0.04(-0.54%)
Apr 07, 2014 8.038 8.090 7.953 7.953 2,378,411 -0.11(-1.38%)
Apr 04, 2014 8.356 8.407 8.047 8.064 1,046,101 -0.19(-2.29%)
Apr 03, 2014 8.373 8.399 8.141 8.253 703,279 -0.09(-1.03%)
Apr 02, 2014 8.313 8.347 8.261 8.339 514,794 +0.06(+0.73%)
Apr 01, 2014 8.201 8.296 8.167 8.279 784,311 +0.13(+1.58%)
Mar 31, 2014 8.107 8.253 8.038 8.150 1,650,631 +0.14(+1.71%)
Mar 28, 2014 8.081 8.219 7.953 8.013 1,184,536 -0.05(-0.64%)
Mar 27, 2014 8.150 8.167 7.987 8.064 796,743 -0.05(-0.63%)
Mar 26, 2014 8.390 8.399 8.116 8.116 1,040,715 -0.18(-2.17%)
Mar 25, 2014 8.261 8.424 8.180 8.296 927,428 +0.11(+1.36%)
Mar 24, 2014 8.373 8.450 8.124 8.184 1,238,701 -0.14(-1.65%)
Mar 21, 2014 8.193 8.450 8.141 8.321 3,028,450 +0.18(+2.21%)
Mar 20, 2014 8.124 8.201 8.030 8.141 741,819 +0.03(+0.32%)
Mar 19, 2014 8.253 8.279 8.064 8.116 665,244 -0.12(-1.46%)
Mar 18, 2014 8.193 8.236 8.116 8.236 685,428 +0.06(+0.73%)
Mar 17, 2014 8.227 8.313 8.116 8.176 726,134 +0.03(+0.42%)
Mar 14, 2014 8.064 8.210 8.064 8.141 822,006 +0.06(+0.74%)
Mar 13, 2014 8.313 8.348 8.004 8.081 1,001,783 -0.16(-1.98%)
Mar 12, 2014 8.236 8.279 8.163 8.244 697,785 -0.03(-0.41%)
Mar 11, 2014 8.493 8.493 8.227 8.279 882,089 -0.19(-2.23%)
Mar 10, 2014 8.484 8.570 8.390 8.467 1,113,925 +0.00(+0.00%)
Mar 07, 2014 8.562 8.562 8.386 8.467 987,613 -0.01(-0.10%)
Mar 06, 2014 8.502 8.553 8.399 8.476 780,062 +0.01(+0.10%)
Mar 05, 2014 8.476 8.527 8.321 8.467 1,413,544 -0.04(-0.50%)
Mar 04, 2014 8.347 8.613 8.321 8.510 2,030,249 +0.33(+3.98%)
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.