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

Mueller Water Products (NY: MWA )

19.13 -0.02 (-0.10%)
Streaming Delayed Price Updated: 3:19 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 (%)
Feb 28, 2013 4.746 4.797 4.697 4.763 853,415 +0.04(+0.90%)
Feb 27, 2013 4.645 4.797 4.636 4.721 2,120,158 +0.08(+1.83%)
Feb 26, 2013 4.645 4.653 4.551 4.636 1,479,696 -0.12(-2.50%)
Feb 22, 2013 4.831 4.848 4.729 4.755 2,184,072 -0.04(-0.88%)
Feb 21, 2013 4.848 4.890 4.662 4.797 2,206,991 -0.07(-1.39%)
Feb 20, 2013 5.043 5.043 4.848 4.865 1,630,541 -0.17(-3.37%)
Feb 19, 2013 4.992 5.039 4.874 5.035 2,855,738 +0.07(+1.37%)
Feb 15, 2013 5.026 5.052 4.920 4.967 1,817,710 -0.04(-0.85%)
Feb 14, 2013 4.984 5.077 4.958 5.009 1,695,606 +0.01(+0.17%)
Feb 13, 2013 5.119 5.128 4.916 5.001 2,766,955 -0.09(-1.83%)
Feb 12, 2013 4.941 5.119 4.941 5.094 2,350,431 +0.15(+3.09%)
Feb 11, 2013 4.950 4.992 4.890 4.941 2,771,286 -0.01(-0.17%)
Feb 08, 2013 5.068 5.111 4.950 4.950 2,366,255 -0.13(-2.50%)
Feb 07, 2013 5.238 5.246 5.018 5.077 4,779,802 +0.01(+0.13%)
Feb 06, 2013 4.995 5.128 4.792 5.071 5,238,009 +0.08(+1.69%)
Feb 04, 2013 5.147 5.155 4.961 4.986 1,318,801 -0.19(-3.59%)
Feb 01, 2013 5.037 5.176 5.003 5.172 2,971,602 +0.18(+3.55%)
Jan 31, 2013 4.995 5.062 4.935 4.995 1,419,816 +0.00(+0.00%)
Jan 30, 2013 5.147 5.155 4.978 4.995 1,657,208 -0.15(-2.96%)
Jan 29, 2013 5.147 5.197 5.113 5.147 1,645,177 -0.03(-0.49%)
Jan 28, 2013 5.248 5.257 5.104 5.172 1,695,390 -0.05(-0.97%)
Jan 25, 2013 5.223 5.248 5.189 5.223 1,586,052 +0.03(+0.49%)
Jan 24, 2013 5.214 5.235 5.180 5.197 1,769,484 -0.02(-0.32%)
Jan 23, 2013 5.172 5.223 5.113 5.214 1,911,364 +0.05(+0.98%)
Jan 22, 2013 5.155 5.189 5.113 5.164 1,693,630 +0.03(+0.49%)
Jan 18, 2013 5.113 5.147 5.071 5.138 1,784,833 +0.03(+0.66%)
Jan 17, 2013 5.054 5.113 5.028 5.104 1,031,343 +0.09(+1.85%)
Jan 16, 2013 5.054 5.079 4.961 5.011 672,609 -0.05(-1.00%)
Jan 15, 2013 4.902 5.071 4.902 5.062 1,270,357 +0.12(+2.39%)
Jan 14, 2013 4.902 4.944 4.893 4.944 841,507 +0.01(+0.17%)
Jan 11, 2013 4.944 4.944 4.876 4.935 1,029,658 -0.01(-0.17%)
Jan 10, 2013 4.944 4.944 4.885 4.944 715,500 +0.04(+0.86%)
Jan 09, 2013 4.944 4.961 4.893 4.902 928,265 -0.04(-0.85%)
Jan 08, 2013 4.944 4.944 4.826 4.944 1,213,704 +0.00(+0.00%)
Jan 07, 2013 4.918 4.952 4.885 4.944 764,234 +0.01(+0.17%)
Jan 04, 2013 4.978 4.986 4.902 4.935 1,123,933 -0.01(-0.17%)
Jan 03, 2013 5.003 5.020 4.927 4.944 1,388,773 -0.04(-0.85%)
Jan 02, 2013 4.902 4.990 4.741 4.986 2,450,578 +0.25(+5.17%)
Dec 31, 2012 4.631 4.758 4.606 4.741 2,058,101 +0.12(+2.56%)
Dec 28, 2012 4.623 4.699 4.564 4.623 874,328 -0.03(-0.73%)
Dec 27, 2012 4.656 4.699 4.538 4.656 896,570 -0.01(-0.18%)
Dec 26, 2012 4.648 4.707 4.614 4.665 677,412 +0.03(+0.73%)
Dec 24, 2012 4.614 4.640 4.521 4.631 469,527 -0.01(-0.18%)
Dec 21, 2012 4.682 4.737 4.564 4.640 3,086,702 -0.09(-1.96%)
Dec 20, 2012 4.716 4.758 4.690 4.733 1,874,567 +0.03(+0.54%)
Dec 19, 2012 4.733 4.749 4.682 4.707 1,311,647 -0.03(-0.54%)
Dec 18, 2012 4.733 4.766 4.682 4.733 1,622,363 +0.00(+0.00%)
Dec 17, 2012 4.716 4.758 4.669 4.733 646,182 +0.06(+1.27%)
Dec 14, 2012 4.716 4.758 4.614 4.673 559,465 -0.04(-0.90%)
Dec 13, 2012 4.690 4.775 4.648 4.716 550,367 +0.04(+0.90%)
Dec 12, 2012 4.851 4.851 4.673 4.673 968,712 -0.14(-2.98%)
Dec 11, 2012 4.682 4.859 4.665 4.817 1,604,509 +0.19(+4.01%)
Dec 10, 2012 4.597 4.665 4.487 4.631 798,260 +0.03(+0.55%)
Dec 07, 2012 4.648 4.648 4.487 4.606 924,391 -0.01(-0.18%)
Dec 06, 2012 4.479 4.682 4.428 4.614 1,454,947 +0.15(+3.41%)
Dec 05, 2012 4.564 4.572 4.462 4.462 1,057,244 -0.08(-1.68%)
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.