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

Mueller Water Products (NY: MWA )

19.20 +0.03 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jan 01, 2009 6.271 6.804 6.152 6.685 0 +0.00(+0.00%)
Dec 31, 2008 6.271 6.804 6.152 6.685 1,375,306 +0.52(+8.39%)
Dec 30, 2008 5.531 6.167 5.388 6.167 1,698,214 +0.63(+11.35%)
Dec 29, 2008 5.085 5.563 5.085 5.539 903,967 +0.41(+8.07%)
Dec 26, 2008 4.910 5.157 4.894 5.125 602,740 +0.25(+5.23%)
Dec 24, 2008 5.022 5.022 4.727 4.870 382,358 -0.03(-0.65%)
Dec 23, 2008 5.173 5.252 4.846 4.902 1,073,413 -0.21(-4.20%)
Dec 22, 2008 5.029 5.125 4.815 5.117 1,268,759 +0.10(+2.06%)
Dec 19, 2008 5.324 5.563 5.006 5.014 2,037,663 -0.20(-3.82%)
Dec 18, 2008 5.125 5.396 5.006 5.213 1,353,523 +0.07(+1.39%)
Dec 17, 2008 4.934 5.181 4.807 5.141 1,387,353 +0.20(+4.03%)
Dec 16, 2008 4.695 5.006 4.608 4.942 1,813,628 +0.33(+7.07%)
Dec 15, 2008 4.974 5.006 4.417 4.616 652,481 -0.33(-6.60%)
Dec 12, 2008 4.464 4.942 4.457 4.942 777,393 +0.32(+6.88%)
Dec 11, 2008 4.886 5.069 4.576 4.624 1,070,752 -0.42(-8.36%)
Dec 10, 2008 5.029 5.268 4.886 5.045 1,418,960 +0.07(+1.44%)
Dec 09, 2008 5.053 5.077 4.862 4.974 1,596,672 -0.20(-3.85%)
Dec 08, 2008 4.663 5.260 4.616 5.173 1,793,946 +0.84(+19.49%)
Dec 05, 2008 4.417 4.480 3.995 4.329 1,543,234 -0.17(-3.72%)
Dec 04, 2008 4.512 4.767 4.273 4.496 755,683 -0.11(-2.42%)
Dec 03, 2008 4.289 4.655 4.098 4.608 691,340 +0.24(+5.46%)
Dec 02, 2008 4.266 4.457 4.075 4.369 861,143 +0.25(+5.98%)
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.