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

Mueller Water Products (NY: MWA )

18.92 +0.91 (+5.05%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
Mar 03, 2014 8.176 8.184 8.013 8.184 1,164,964 -0.09(-1.14%)
Feb 28, 2014 8.261 8.321 8.116 8.279 1,735,416 +0.07(+0.84%)
Feb 27, 2014 8.158 8.227 8.021 8.210 1,393,516 +0.00(+0.00%)
Feb 26, 2014 7.764 8.210 7.764 8.210 1,717,952 +0.49(+6.33%)
Feb 25, 2014 7.730 7.807 7.669 7.721 1,482,370 +0.01(+0.11%)
Feb 24, 2014 7.841 7.850 7.661 7.712 1,617,970 -0.06(-0.77%)
Feb 21, 2014 7.738 7.841 7.721 7.772 969,785 +0.03(+0.33%)
Feb 20, 2014 7.704 7.807 7.627 7.747 990,397 +0.08(+1.01%)
Feb 19, 2014 7.730 7.815 7.657 7.669 1,039,909 -0.11(-1.43%)
Feb 18, 2014 7.721 7.798 7.609 7.781 1,357,970 +0.09(+1.23%)
Feb 14, 2014 7.747 7.687 7.687 7.687 1,112,040 -0.06(-0.78%)
Feb 13, 2014 7.592 7.781 7.549 7.747 958,489 +0.08(+1.01%)
Feb 12, 2014 7.378 7.695 7.326 7.669 1,945,169 +0.31(+4.20%)
Feb 11, 2014 7.412 7.434 7.310 7.361 1,006,564 -0.04(-0.58%)
Feb 10, 2014 7.395 7.498 7.292 7.404 1,864,737 -0.03(-0.35%)
Feb 07, 2014 7.464 7.558 7.378 7.429 1,233,451 +0.01(+0.12%)
Feb 06, 2014 7.807 7.807 7.404 7.421 2,222,754 -0.23(-2.95%)
Feb 05, 2014 7.379 7.736 7.286 7.646 3,617,596 +0.50(+6.95%)
Feb 04, 2014 6.978 7.175 6.807 7.149 3,209,358 +0.20(+2.83%)
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.