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

Mueller Water Products (NY: MWA )

15.98 -0.17 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2016 6.954 7.154 6.866 7.145 1,736,646 +0.23(+3.40%)
Jan 28, 2016 7.006 7.067 6.858 6.910 894,770 -0.03(-0.38%)
Jan 27, 2016 7.006 7.154 6.893 6.936 785,426 -0.12(-1.73%)
Jan 26, 2016 6.893 7.067 6.849 7.058 824,228 +0.23(+3.31%)
Jan 25, 2016 7.041 7.128 6.806 6.832 1,027,820 -0.26(-3.68%)
Jan 22, 2016 7.014 7.162 6.919 7.093 1,541,440 +0.19(+2.77%)
Jan 21, 2016 6.806 7.032 6.765 6.901 2,279,846 +0.08(+1.15%)
Jan 20, 2016 6.666 6.893 6.597 6.823 2,423,599 +0.03(+0.51%)
Jan 19, 2016 6.945 6.954 6.705 6.788 1,068,887 -0.04(-0.64%)
Jan 15, 2016 6.719 6.832 6.832 6.832 1,628,103 -0.10(-1.51%)
Jan 14, 2016 6.858 6.980 6.701 6.936 1,009,191 +0.10(+1.53%)
Jan 13, 2016 7.075 7.110 6.745 6.832 2,150,676 -0.24(-3.44%)
Jan 12, 2016 7.206 7.206 6.927 7.075 2,147,324 +0.05(+0.74%)
Jan 11, 2016 6.997 7.084 6.875 7.023 2,162,587 +0.06(+0.88%)
Jan 08, 2016 7.171 7.180 6.858 6.962 1,979,616 -0.17(-2.44%)
Jan 07, 2016 7.267 7.306 7.136 7.136 1,214,268 -0.27(-3.64%)
Jan 06, 2016 7.363 7.423 7.267 7.406 1,608,979 -0.02(-0.23%)
Jan 05, 2016 7.415 7.497 7.389 7.423 1,626,240 +0.04(+0.59%)
Jan 04, 2016 7.336 7.423 7.241 7.380 2,142,210 -0.10(-1.40%)
Dec 31, 2015 7.493 7.484 7.484 7.484 811,696 -0.04(-0.58%)
Dec 30, 2015 7.589 7.632 7.467 7.528 641,989 -0.08(-1.03%)
Dec 29, 2015 7.563 7.641 7.502 7.606 548,781 +0.08(+1.04%)
Dec 28, 2015 7.606 7.632 7.363 7.528 1,327,665 -0.11(-1.48%)
Dec 24, 2015 7.745 7.641 7.641 7.641 362,183 -0.10(-1.35%)
Dec 23, 2015 7.554 7.745 7.537 7.745 637,824 +0.24(+3.25%)
Dec 22, 2015 7.415 7.510 7.336 7.502 906,274 +0.11(+1.53%)
Dec 21, 2015 7.641 7.642 7.293 7.389 1,299,631 -0.20(-2.64%)
Dec 18, 2015 7.806 7.824 7.437 7.589 3,258,020 -0.26(-3.33%)
Dec 17, 2015 7.824 7.854 7.667 7.850 1,238,407 +0.05(+0.67%)
Dec 16, 2015 7.789 7.841 7.589 7.798 1,672,730 +0.10(+1.24%)
Dec 15, 2015 7.580 7.702 7.537 7.702 1,172,759 +0.16(+2.08%)
Dec 14, 2015 7.554 7.606 7.489 7.545 1,121,143 -0.01(-0.12%)
Dec 11, 2015 7.702 7.763 7.554 7.554 1,363,292 -0.28(-3.56%)
Dec 10, 2015 7.780 7.885 7.737 7.832 654,344 +0.03(+0.45%)
Dec 09, 2015 7.824 7.911 7.728 7.798 840,600 -0.03(-0.44%)
Dec 08, 2015 7.911 7.954 7.815 7.832 558,340 -0.17(-2.17%)
Dec 07, 2015 8.076 8.115 7.959 8.007 1,002,728 -0.10(-1.18%)
Dec 04, 2015 7.989 8.107 7.937 8.102 1,302,163 +0.11(+1.42%)
Dec 03, 2015 8.111 8.189 7.915 7.989 843,935 -0.09(-1.08%)
Dec 02, 2015 8.146 8.237 8.059 8.076 813,096 -0.09(-1.07%)
Dec 01, 2015 8.128 8.172 8.015 8.163 821,206 +0.05(+0.64%)
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%)
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.