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 (%)
Dec 31, 2018 8.309 8.309 8.019 8.227 977,091 -0.02(-0.22%)
Dec 28, 2018 8.327 8.435 8.110 8.245 1,082,720 -0.09(-1.08%)
Dec 27, 2018 7.947 8.345 7.911 8.336 1,724,714 +0.23(+2.79%)
Dec 26, 2018 7.866 8.128 7.658 8.110 1,055,709 +0.28(+3.58%)
Dec 24, 2018 8.119 8.119 7.821 7.830 538,318 -0.31(-3.78%)
Dec 21, 2018 8.209 8.273 8.083 8.137 2,289,318 -0.14(-1.64%)
Dec 20, 2018 8.200 8.363 8.128 8.273 1,512,045 +0.03(+0.33%)
Dec 19, 2018 8.517 8.589 8.191 8.245 1,002,863 -0.26(-3.08%)
Dec 18, 2018 8.580 8.634 8.449 8.508 891,993 -0.01(-0.11%)
Dec 17, 2018 8.842 8.869 8.481 8.517 1,103,184 -0.33(-3.78%)
Dec 14, 2018 8.960 9.077 8.833 8.851 641,071 -0.22(-2.39%)
Dec 13, 2018 9.213 9.213 9.041 9.068 775,426 -0.13(-1.38%)
Dec 12, 2018 9.204 9.321 9.150 9.195 626,940 +0.11(+1.19%)
Dec 11, 2018 9.240 9.308 9.041 9.086 972,594 -0.03(-0.30%)
Dec 10, 2018 9.041 9.294 8.987 9.113 2,246,537 +0.05(+0.60%)
Dec 07, 2018 9.240 9.330 9.005 9.059 1,086,701 -0.17(-1.86%)
Dec 06, 2018 9.023 9.240 8.942 9.231 1,071,252 +0.05(+0.59%)
Dec 04, 2018 9.629 9.647 9.104 9.177 1,123,865 -0.50(-5.14%)
Dec 03, 2018 9.674 9.683 9.502 9.674 781,236 +0.15(+1.61%)
Nov 30, 2018 9.303 9.520 9.303 9.520 956,076 +0.15(+1.64%)
Nov 29, 2018 9.538 9.584 9.267 9.367 1,245,709 -0.20(-2.08%)
Nov 28, 2018 9.556 9.629 9.385 9.566 1,217,246 +0.05(+0.47%)
Nov 27, 2018 9.638 9.692 9.448 9.520 707,108 -0.16(-1.68%)
Nov 26, 2018 9.511 9.710 9.511 9.683 1,470,256 +0.26(+2.78%)
Nov 23, 2018 9.358 9.525 9.349 9.421 414,108 -0.05(-0.48%)
Nov 21, 2018 9.466 9.466 9.466 0 +0.02(+0.19%)
Nov 20, 2018 9.584 9.701 9.421 9.448 1,036,583 -0.26(-2.70%)
Nov 19, 2018 9.954 10.02 9.692 9.710 462,519 -0.24(-2.45%)
Nov 16, 2018 9.837 9.963 9.810 9.954 1,233,807 +0.03(+0.27%)
Nov 15, 2018 9.647 9.927 9.602 9.927 846,245 +0.22(+2.23%)
Nov 14, 2018 9.927 9.968 9.656 9.710 1,364,364 -0.14(-1.47%)
Nov 13, 2018 9.918 10.10 9.801 9.855 600,851 -0.03(-0.27%)
Nov 12, 2018 10.22 10.23 9.864 9.882 925,652 -0.32(-3.10%)
Nov 09, 2018 10.43 10.48 10.16 10.20 733,316 -0.31(-2.93%)
Nov 08, 2018 10.50 10.63 10.45 10.51 1,692,099 -0.03(-0.26%)
Nov 07, 2018 10.37 10.63 10.28 10.53 2,042,395 +0.27(+2.63%)
Nov 06, 2018 10.14 10.52 9.642 10.26 2,977,078 +0.57(+5.85%)
Nov 05, 2018 9.642 9.876 9.642 9.696 590,485 +0.14(+1.41%)
Nov 02, 2018 9.525 9.646 9.462 9.561 2,089,646 +0.08(+0.85%)
Nov 01, 2018 9.291 9.579 9.291 9.480 1,429,908 +0.24(+2.63%)
Oct 31, 2018 9.417 9.489 9.228 9.237 1,725,837 -0.05(-0.58%)
Oct 30, 2018 9.255 9.399 9.219 9.291 2,922,672 +0.05(+0.49%)
Oct 29, 2018 9.507 9.624 9.192 9.246 789,996 -0.12(-1.25%)
Oct 26, 2018 9.273 9.516 9.165 9.363 716,691 -0.02(-0.19%)
Oct 25, 2018 9.327 9.525 9.300 9.381 836,950 +0.14(+1.46%)
Oct 24, 2018 9.399 9.543 9.246 9.246 1,434,256 -0.17(-1.82%)
Oct 23, 2018 9.525 9.574 9.336 9.417 947,641 -0.26(-2.70%)
Oct 22, 2018 9.678 9.750 9.615 9.678 547,915 +0.05(+0.47%)
Oct 19, 2018 9.741 9.840 9.579 9.633 628,049 -0.12(-1.20%)
Oct 18, 2018 9.975 10.05 9.741 9.750 568,005 -0.29(-2.87%)
Oct 17, 2018 10.03 10.06 9.813 10.04 648,220 -0.02(-0.18%)
Oct 16, 2018 9.732 10.08 9.624 10.06 752,414 +0.39(+4.00%)
Oct 15, 2018 9.453 9.786 9.453 9.669 1,235,288 +0.17(+1.80%)
Oct 12, 2018 9.876 9.876 9.421 9.498 962,734 -0.23(-2.31%)
Oct 11, 2018 10.00 10.08 9.714 9.723 782,529 -0.32(-3.14%)
Oct 10, 2018 10.31 10.41 10.04 10.04 1,110,276 -0.27(-2.62%)
Oct 09, 2018 10.42 10.50 10.30 10.31 544,602 -0.16(-1.55%)
Oct 08, 2018 10.42 10.50 10.35 10.47 585,310 +0.02(+0.17%)
Oct 05, 2018 10.46 10.54 10.37 10.45 639,823 -0.02(-0.17%)
Oct 04, 2018 10.48 10.56 10.39 10.47 666,236 -0.01(-0.09%)
Oct 03, 2018 10.30 10.53 10.21 10.48 827,106 +0.29(+2.83%)
Oct 02, 2018 10.24 10.31 10.16 10.19 487,249 -0.04(-0.44%)
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.