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

Mueller Water Products (NY: MWA )

19.14 -0.00 (-0.03%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 15, 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 (%)
Nov 30, 2012 4.631 4.716 4.589 4.716 2,070,997 +0.08(+1.82%)
Nov 29, 2012 4.471 4.682 4.454 4.631 1,290,691 +0.19(+4.38%)
Nov 28, 2012 4.395 4.496 4.369 4.437 1,107,205 +0.03(+0.57%)
Nov 27, 2012 4.378 4.564 4.352 4.411 1,381,137 +0.04(+0.97%)
Nov 26, 2012 4.369 4.420 4.310 4.369 846,632 -0.03(-0.58%)
Nov 23, 2012 4.335 4.420 4.234 4.395 430,953 +0.06(+1.36%)
Nov 21, 2012 4.293 4.356 4.259 4.335 811,493 +0.06(+1.38%)
Nov 20, 2012 4.200 4.285 4.183 4.276 899,359 +0.06(+1.40%)
Nov 19, 2012 4.209 4.234 4.158 4.217 841,450 +0.07(+1.63%)
Nov 16, 2012 3.989 4.175 3.964 4.149 1,224,577 +0.14(+3.37%)
Nov 15, 2012 4.031 4.099 3.930 4.014 845,170 -0.01(-0.21%)
Nov 14, 2012 4.217 4.242 4.014 4.023 1,036,624 -0.18(-4.23%)
Nov 13, 2012 4.175 4.251 4.149 4.200 471,822 -0.02(-0.40%)
Nov 12, 2012 4.175 4.259 4.175 4.217 760,035 +0.05(+1.22%)
Nov 09, 2012 4.166 4.276 4.056 4.166 874,246 -0.04(-1.00%)
Nov 08, 2012 4.276 4.293 4.141 4.209 689,283 -0.05(-1.19%)
Nov 07, 2012 4.361 4.378 4.209 4.259 1,223,537 -0.19(-4.23%)
Nov 06, 2012 4.464 4.515 4.409 4.447 1,011,807 +0.02(+0.38%)
Nov 05, 2012 4.329 4.430 4.287 4.430 1,031,662 +0.12(+2.73%)
Nov 02, 2012 4.372 4.397 4.161 4.313 1,251,796 -0.11(-2.48%)
Nov 01, 2012 4.388 4.565 4.388 4.422 2,292,634 +0.03(+0.77%)
Oct 31, 2012 4.127 4.397 4.060 4.388 2,400,195 +0.39(+9.68%)
Oct 26, 2012 3.967 4.001 4.001 4.001 282,085 +0.03(+0.64%)
Oct 25, 2012 4.001 4.035 3.875 3.976 530,125 +0.02(+0.43%)
Oct 24, 2012 4.026 4.102 3.934 3.959 526,802 -0.06(-1.47%)
Oct 23, 2012 3.984 4.051 3.925 4.018 387,182 +0.01(+0.21%)
Oct 19, 2012 4.136 4.136 3.992 4.009 1,410,412 -0.15(-3.64%)
Oct 18, 2012 4.060 4.211 4.035 4.161 2,075,296 +0.11(+2.70%)
Oct 17, 2012 4.085 4.135 4.018 4.051 676,816 -0.02(-0.41%)
Oct 16, 2012 4.110 4.178 4.051 4.068 2,567,923 +0.13(+3.43%)
Oct 15, 2012 4.026 4.043 3.917 3.934 1,242,445 -0.08(-2.10%)
Oct 12, 2012 3.984 4.035 3.959 4.018 447,126 +0.03(+0.85%)
Oct 11, 2012 4.018 4.051 3.942 3.984 403,293 +0.00(+0.00%)
Oct 10, 2012 3.992 4.026 3.943 3.984 473,265 -0.02(-0.42%)
Oct 09, 2012 3.976 4.018 3.875 4.001 1,134,482 -0.07(-1.66%)
Oct 08, 2012 4.060 4.102 4.018 4.068 431,544 -0.02(-0.41%)
Oct 05, 2012 4.102 4.131 4.051 4.085 1,178,748 +0.02(+0.41%)
Oct 04, 2012 4.110 4.153 3.959 4.068 1,444,572 -0.01(-0.21%)
Oct 03, 2012 4.102 4.144 4.060 4.077 1,086,374 +0.00(+0.00%)
Oct 02, 2012 4.195 4.203 4.051 4.077 894,390 -0.10(-2.42%)
Oct 01, 2012 4.153 4.228 4.094 4.178 1,502,492 +0.05(+1.22%)
Sep 28, 2012 4.051 4.153 3.992 4.127 1,886,041 +0.04(+1.03%)
Sep 27, 2012 4.018 4.102 3.925 4.085 1,124,102 +0.08(+2.11%)
Sep 26, 2012 4.001 4.043 3.900 4.001 862,444 +0.02(+0.42%)
Sep 25, 2012 3.908 4.119 3.866 3.984 1,839,850 +0.08(+2.16%)
Sep 24, 2012 3.934 4.005 3.858 3.900 943,999 -0.07(-1.70%)
Sep 21, 2012 3.731 3.976 3.689 3.967 2,148,823 +0.30(+8.28%)
Sep 20, 2012 3.664 3.731 3.635 3.664 456,291 -0.04(-1.14%)
Sep 19, 2012 3.664 3.790 3.656 3.706 1,044,718 +0.05(+1.38%)
Sep 18, 2012 3.757 3.782 3.639 3.656 1,143,662 -0.12(-3.12%)
Sep 17, 2012 3.900 3.917 3.715 3.773 1,161,185 -0.14(-3.66%)
Sep 14, 2012 3.908 4.018 3.866 3.917 2,073,888 +0.01(+0.22%)
Sep 13, 2012 3.723 3.934 3.685 3.908 1,667,597 +0.19(+4.98%)
Sep 12, 2012 3.630 3.748 3.605 3.723 1,873,381 +0.11(+3.03%)
Sep 11, 2012 3.521 3.639 3.521 3.613 1,145,618 +0.12(+3.37%)
Sep 10, 2012 3.571 3.601 3.496 3.496 931,444 -0.07(-1.89%)
Sep 07, 2012 3.479 3.580 3.445 3.563 1,077,030 +0.08(+2.42%)
Sep 06, 2012 3.453 3.479 3.411 3.479 1,423,583 +0.07(+1.98%)
Sep 05, 2012 3.445 3.479 3.372 3.411 1,513,442 -0.04(-1.22%)
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.