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

Mueller Water Products (NY: MWA )

15.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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, 2015 8.146 8.146 8.067 8.111 1,168,936 -0.01(-0.11%)
Nov 27, 2015 8.059 8.163 7.998 8.120 408,493 +0.04(+0.54%)
Nov 25, 2015 7.972 8.076 8.076 8.076 686,333 +0.10(+1.31%)
Nov 24, 2015 7.832 7.998 7.780 7.972 960,385 +0.09(+1.10%)
Nov 23, 2015 7.937 8.050 7.876 7.885 600,932 -0.07(-0.88%)
Nov 20, 2015 7.928 8.067 7.902 7.954 933,362 +0.07(+0.88%)
Nov 19, 2015 7.841 7.911 7.754 7.885 533,973 +0.03(+0.33%)
Nov 18, 2015 7.693 7.876 7.650 7.859 767,599 +0.17(+2.15%)
Nov 17, 2015 7.702 7.859 7.606 7.693 1,134,197 +0.03(+0.34%)
Nov 16, 2015 7.545 7.676 7.519 7.667 645,851 +0.11(+1.50%)
Nov 13, 2015 7.450 7.693 7.441 7.554 1,005,193 +0.05(+0.70%)
Nov 12, 2015 7.589 7.641 7.463 7.502 1,278,516 -0.16(-2.05%)
Nov 11, 2015 7.676 7.693 7.628 7.658 478,496 -0.02(-0.23%)
Nov 10, 2015 7.510 7.737 7.510 7.676 960,848 +0.12(+1.61%)
Nov 09, 2015 7.789 7.837 7.537 7.554 849,354 -0.23(-3.02%)
Nov 06, 2015 7.598 7.798 7.519 7.789 1,570,795 +0.13(+1.70%)
Nov 05, 2015 7.797 7.823 7.328 7.658 2,227,685 -0.19(-2.43%)
Nov 04, 2015 7.832 7.876 7.676 7.849 1,361,269 +0.03(+0.33%)
Nov 03, 2015 7.806 7.856 7.728 7.823 1,103,158 +0.01(+0.11%)
Nov 02, 2015 7.624 7.815 7.615 7.815 859,367 +0.17(+2.27%)
Oct 30, 2015 7.650 7.719 7.585 7.641 786,533 -0.01(-0.11%)
Oct 29, 2015 7.537 7.684 7.535 7.650 1,058,462 +0.06(+0.80%)
Oct 28, 2015 7.276 7.598 7.276 7.589 582,449 +0.33(+4.55%)
Oct 27, 2015 7.389 7.415 7.211 7.259 755,221 -0.19(-2.56%)
Oct 26, 2015 7.537 7.711 7.407 7.450 851,942 -0.09(-1.15%)
Oct 23, 2015 7.424 7.615 7.337 7.537 1,622,552 +0.19(+2.60%)
Oct 22, 2015 7.059 7.394 7.033 7.346 777,083 +0.35(+4.96%)
Oct 21, 2015 7.146 7.190 6.990 6.999 517,091 -0.12(-1.71%)
Oct 20, 2015 7.068 7.198 7.007 7.120 354,604 +0.06(+0.86%)
Oct 19, 2015 7.077 7.120 7.007 7.059 496,528 -0.08(-1.09%)
Oct 16, 2015 7.276 7.276 7.051 7.137 508,086 -0.14(-1.91%)
Oct 15, 2015 7.216 7.298 7.046 7.276 516,768 +0.12(+1.70%)
Oct 14, 2015 7.250 7.294 7.155 7.155 404,881 -0.11(-1.55%)
Oct 13, 2015 7.302 7.476 7.268 7.268 421,446 -0.12(-1.65%)
Oct 12, 2015 7.519 7.519 7.355 7.389 634,482 -0.15(-1.96%)
Oct 09, 2015 7.502 7.567 7.398 7.537 905,339 +0.06(+0.81%)
Oct 08, 2015 7.181 7.476 7.163 7.476 787,870 +0.29(+3.99%)
Oct 07, 2015 7.155 7.233 7.051 7.190 916,090 +0.10(+1.35%)
Oct 06, 2015 7.129 7.216 7.059 7.094 713,574 -0.05(-0.73%)
Oct 05, 2015 6.799 7.155 6.790 7.146 892,172 +0.40(+5.92%)
Oct 02, 2015 6.495 6.747 6.469 6.747 891,990 +0.17(+2.64%)
Oct 01, 2015 6.660 6.755 6.495 6.573 721,665 -0.08(-1.17%)
Sep 30, 2015 6.512 6.677 6.508 6.651 2,002,981 +0.17(+2.68%)
Sep 29, 2015 6.573 6.634 6.417 6.478 1,449,435 -0.10(-1.45%)
Sep 28, 2015 6.721 6.773 6.560 6.573 1,169,215 -0.18(-2.70%)
Sep 25, 2015 6.929 6.929 6.712 6.755 1,206,734 -0.08(-1.14%)
Sep 24, 2015 6.755 6.868 6.669 6.834 782,065 +0.00(+0.00%)
Sep 23, 2015 7.007 7.016 6.794 6.834 920,373 -0.14(-1.99%)
Sep 22, 2015 7.146 7.233 6.877 6.972 1,246,651 -0.26(-3.60%)
Sep 21, 2015 7.198 7.311 7.094 7.233 637,134 +0.10(+1.46%)
Sep 18, 2015 7.181 7.311 7.103 7.129 1,138,629 -0.17(-2.38%)
Sep 17, 2015 7.337 7.389 7.285 7.302 1,145,718 -0.06(-0.83%)
Sep 16, 2015 7.355 7.381 7.294 7.363 1,750,821 +0.01(+0.12%)
Sep 15, 2015 7.381 7.381 7.294 7.355 1,083,544 +0.00(+0.00%)
Sep 14, 2015 7.372 7.389 7.263 7.355 913,903 +0.03(+0.36%)
Sep 11, 2015 7.224 7.363 7.190 7.328 761,124 +0.05(+0.72%)
Sep 10, 2015 7.346 7.459 7.268 7.276 918,349 -0.12(-1.64%)
Sep 09, 2015 7.572 7.606 7.398 7.398 761,632 -0.14(-1.84%)
Sep 08, 2015 7.546 7.589 7.485 7.537 627,908 +0.13(+1.76%)
Sep 04, 2015 7.355 7.407 7.407 7.407 446,733 -0.06(-0.81%)
Sep 03, 2015 7.441 7.528 7.389 7.467 1,207,902 +0.03(+0.35%)
Sep 02, 2015 7.528 7.528 7.381 7.441 723,107 +0.03(+0.47%)
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.