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

Mueller Water Products (NY: MWA )

19.27 +0.11 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2019 9.354 9.555 9.121 9.290 1,322,319 -0.08(-0.88%)
Jul 30, 2019 9.053 9.391 9.034 9.372 730,408 +0.24(+2.60%)
Jul 29, 2019 9.226 9.272 9.089 9.135 658,727 -0.09(-0.99%)
Jul 26, 2019 9.044 9.235 8.925 9.226 603,511 +0.21(+2.33%)
Jul 25, 2019 9.034 9.126 9.002 9.016 463,935 -0.05(-0.50%)
Jul 24, 2019 8.861 9.089 8.861 9.062 605,482 +0.13(+1.43%)
Jul 23, 2019 8.806 8.948 8.760 8.934 714,883 +0.17(+1.98%)
Jul 22, 2019 8.852 8.879 8.687 8.760 365,456 -0.09(-1.03%)
Jul 19, 2019 8.788 9.030 8.788 8.852 617,742 +0.07(+0.83%)
Jul 18, 2019 8.715 8.824 8.696 8.779 545,679 +0.05(+0.52%)
Jul 17, 2019 8.797 8.897 8.733 8.733 952,965 -0.11(-1.24%)
Jul 16, 2019 8.706 8.906 8.651 8.843 569,138 +0.14(+1.57%)
Jul 15, 2019 8.788 8.788 8.596 8.706 429,598 -0.06(-0.73%)
Jul 12, 2019 8.632 8.829 8.632 8.769 666,237 +0.15(+1.69%)
Jul 11, 2019 8.669 8.678 8.486 8.623 421,135 -0.05(-0.53%)
Jul 10, 2019 8.760 8.782 8.573 8.669 446,740 -0.03(-0.32%)
Jul 09, 2019 8.769 8.769 8.642 8.696 267,064 -0.14(-1.55%)
Jul 08, 2019 8.879 8.879 8.788 8.833 578,612 -0.08(-0.92%)
Jul 05, 2019 8.824 8.961 8.698 8.916 437,991 +0.04(+0.41%)
Jul 03, 2019 8.861 8.879 8.760 8.879 211,716 +0.05(+0.62%)
Jul 02, 2019 8.797 8.824 8.678 8.824 629,527 +0.04(+0.42%)
Jul 01, 2019 9.080 9.135 8.696 8.788 968,412 -0.18(-2.04%)
Jun 28, 2019 8.788 9.098 8.760 8.970 1,700,406 +0.19(+2.19%)
Jun 27, 2019 8.596 8.779 8.596 8.779 814,049 +0.20(+2.34%)
Jun 26, 2019 8.304 8.623 8.112 8.578 1,819,281 -0.40(-4.48%)
Jun 25, 2019 9.098 9.098 8.961 8.980 677,457 -0.09(-1.01%)
Jun 24, 2019 9.171 9.213 9.071 9.071 844,858 -0.10(-1.10%)
Jun 21, 2019 9.290 9.299 9.117 9.171 1,575,938 -0.18(-1.95%)
Jun 20, 2019 9.372 9.377 9.263 9.354 643,601 +0.11(+1.19%)
Jun 19, 2019 9.171 9.254 9.144 9.244 556,546 +0.06(+0.70%)
Jun 18, 2019 9.153 9.318 9.089 9.181 1,020,772 +0.08(+0.90%)
Jun 17, 2019 8.870 9.126 8.852 9.098 960,520 +0.21(+2.36%)
Jun 14, 2019 8.879 8.916 8.792 8.888 497,543 -0.04(-0.41%)
Jun 13, 2019 8.833 8.966 8.742 8.925 695,693 +0.16(+1.77%)
Jun 12, 2019 8.724 8.797 8.687 8.769 403,882 -0.03(-0.31%)
Jun 11, 2019 8.879 8.897 8.765 8.797 896,156 -0.01(-0.10%)
Jun 10, 2019 8.861 8.906 8.779 8.806 594,738 +0.00(+0.00%)
Jun 07, 2019 8.742 8.843 8.678 8.806 568,590 +0.11(+1.26%)
Jun 06, 2019 8.733 8.760 8.541 8.696 729,227 -0.05(-0.52%)
Jun 05, 2019 8.833 8.833 8.678 8.742 527,538 -0.09(-1.03%)
Jun 04, 2019 8.550 8.838 8.514 8.833 1,035,657 +0.37(+4.32%)
Jun 03, 2019 8.422 8.559 8.413 8.468 1,129,697 +0.03(+0.32%)
May 31, 2019 8.322 8.441 8.276 8.441 934,988 -0.03(-0.32%)
May 30, 2019 8.523 8.578 8.441 8.468 885,702 -0.05(-0.64%)
May 29, 2019 8.450 8.550 8.404 8.523 1,264,209 +0.06(+0.76%)
May 28, 2019 8.532 8.532 8.395 8.459 797,239 -0.04(-0.43%)
May 24, 2019 8.477 8.614 8.413 8.495 523,597 +0.06(+0.76%)
May 23, 2019 8.413 8.450 8.313 8.431 1,170,669 -0.07(-0.86%)
May 22, 2019 8.596 8.605 8.450 8.505 1,268,785 -0.13(-1.48%)
May 21, 2019 8.514 8.642 8.486 8.632 806,383 +0.16(+1.94%)
May 20, 2019 8.450 8.509 8.377 8.468 1,271,776 -0.07(-0.86%)
May 17, 2019 8.422 8.587 8.404 8.541 1,550,212 +0.06(+0.75%)
May 16, 2019 8.541 8.623 8.450 8.477 1,400,033 -0.03(-0.32%)
May 15, 2019 8.450 8.623 8.404 8.505 5,717,843 -0.05(-0.53%)
May 14, 2019 8.395 8.651 8.358 8.550 4,282,726 +0.16(+1.85%)
May 13, 2019 8.368 8.559 8.331 8.395 3,053,463 -0.04(-0.43%)
May 10, 2019 8.431 8.559 8.340 8.431 3,447,228 +0.07(+0.87%)
May 09, 2019 8.212 8.422 8.094 8.358 1,662,583 +0.07(+0.88%)
May 08, 2019 8.540 8.631 8.258 8.285 2,497,906 -0.34(-3.90%)
May 07, 2019 8.912 9.076 8.367 8.621 4,044,198 -1.11(-11.39%)
May 06, 2019 9.666 9.821 9.666 9.730 927,163 -0.15(-1.56%)
May 03, 2019 9.812 9.975 9.766 9.884 668,259 +0.16(+1.68%)
May 02, 2019 9.675 9.730 9.575 9.721 725,976 +0.00(+0.00%)
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.