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

Mueller Water Products (NY: MWA )

16.23 +0.05 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 29, 2019 9.143 9.179 9.006 9.152 615,755 +0.08(+0.90%)
Mar 28, 2019 9.107 9.179 8.979 9.070 438,970 +0.00(+0.00%)
Mar 27, 2019 9.097 9.152 9.002 9.070 394,110 -0.02(-0.20%)
Mar 26, 2019 9.161 9.198 9.015 9.088 588,014 +0.03(+0.30%)
Mar 25, 2019 9.043 9.179 9.015 9.061 495,405 -0.01(-0.10%)
Mar 22, 2019 9.353 9.371 9.006 9.070 1,019,238 -0.35(-3.68%)
Mar 21, 2019 9.325 9.480 9.289 9.416 396,774 +0.08(+0.88%)
Mar 20, 2019 9.407 9.462 9.216 9.334 594,323 -0.13(-1.35%)
Mar 19, 2019 9.535 9.562 9.416 9.462 851,593 -0.01(-0.10%)
Mar 18, 2019 9.407 9.517 9.353 9.471 670,784 +0.09(+0.97%)
Mar 15, 2019 9.380 9.503 9.348 9.380 1,278,682 +0.00(+0.00%)
Mar 14, 2019 9.489 9.521 9.353 9.380 885,167 -0.15(-1.53%)
Mar 13, 2019 9.480 9.581 9.471 9.526 733,113 +0.12(+1.26%)
Mar 12, 2019 9.489 9.526 9.389 9.407 569,979 -0.09(-0.96%)
Mar 11, 2019 9.170 9.544 9.152 9.498 895,053 +0.34(+3.68%)
Mar 08, 2019 9.134 9.225 9.102 9.161 582,954 -0.05(-0.50%)
Mar 07, 2019 9.389 9.389 9.143 9.207 1,070,742 -0.15(-1.66%)
Mar 06, 2019 9.526 9.526 9.325 9.362 705,328 -0.13(-1.34%)
Mar 05, 2019 9.590 9.590 9.489 9.489 701,272 -0.08(-0.86%)
Mar 04, 2019 9.608 9.708 9.562 9.571 1,379,507 -0.05(-0.47%)
Mar 01, 2019 9.553 9.617 9.398 9.617 544,010 +0.10(+1.05%)
Feb 28, 2019 9.599 9.599 9.480 9.517 552,332 -0.12(-1.23%)
Feb 27, 2019 9.590 9.663 9.553 9.635 483,065 +0.02(+0.19%)
Feb 26, 2019 9.827 9.881 9.599 9.617 1,124,609 -0.32(-3.21%)
Feb 25, 2019 9.954 10.07 9.936 9.936 836,027 +0.03(+0.28%)
Feb 22, 2019 9.936 9.963 9.854 9.909 1,116,653 +0.01(+0.09%)
Feb 21, 2019 9.982 10.01 9.818 9.900 1,019,297 -0.10(-1.00%)
Feb 20, 2019 9.963 10.03 9.931 10.000 670,577 +0.06(+0.64%)
Feb 19, 2019 9.799 9.973 9.790 9.936 591,815 +0.07(+0.74%)
Feb 15, 2019 9.799 9.954 9.708 9.863 1,008,816 +0.14(+1.41%)
Feb 14, 2019 9.663 9.790 9.635 9.726 1,027,300 +0.03(+0.28%)
Feb 13, 2019 9.489 9.754 9.489 9.699 1,156,100 +0.25(+2.60%)
Feb 12, 2019 9.444 9.571 9.444 9.453 1,394,595 +0.07(+0.78%)
Feb 11, 2019 9.325 9.453 9.271 9.380 1,782,731 +0.05(+0.49%)
Feb 08, 2019 9.207 9.416 9.170 9.334 1,663,735 +0.13(+1.39%)
Feb 07, 2019 9.362 9.416 9.138 9.207 1,687,262 -0.23(-2.42%)
Feb 06, 2019 9.480 9.544 9.344 9.435 1,750,618 -0.11(-1.14%)
Feb 05, 2019 9.026 9.598 8.954 9.544 2,185,901 +0.55(+6.16%)
Feb 04, 2019 8.927 9.045 8.899 8.990 1,382,793 +0.03(+0.30%)
Feb 01, 2019 8.945 9.026 8.836 8.963 802,817 +0.00(+0.00%)
Jan 31, 2019 8.700 8.981 8.645 8.963 2,160,026 +0.24(+2.81%)
Jan 30, 2019 8.809 8.818 8.618 8.718 1,065,173 +0.00(+0.00%)
Jan 29, 2019 8.582 8.795 8.582 8.718 783,862 +0.19(+2.23%)
Jan 28, 2019 8.582 8.618 8.446 8.527 1,225,618 -0.17(-1.98%)
Jan 25, 2019 8.664 8.795 8.591 8.700 675,389 +0.15(+1.70%)
Jan 24, 2019 8.491 8.655 8.473 8.555 2,721,086 +0.07(+0.86%)
Jan 23, 2019 8.527 8.573 8.400 8.482 2,216,662 +0.01(+0.11%)
Jan 22, 2019 8.736 8.741 8.391 8.473 2,243,259 -0.35(-4.01%)
Jan 18, 2019 8.754 8.831 8.641 8.827 781,211 +0.15(+1.67%)
Jan 17, 2019 8.655 8.727 8.573 8.682 990,211 -0.03(-0.31%)
Jan 16, 2019 8.573 8.713 8.537 8.709 801,845 +0.13(+1.48%)
Jan 15, 2019 8.609 8.609 8.473 8.582 456,224 -0.03(-0.32%)
Jan 14, 2019 8.645 8.677 8.555 8.609 572,661 -0.07(-0.84%)
Jan 11, 2019 8.627 8.700 8.546 8.682 622,367 +0.02(+0.21%)
Jan 10, 2019 8.500 8.673 8.337 8.664 544,405 +0.09(+1.06%)
Jan 09, 2019 8.500 8.600 8.464 8.573 424,649 +0.12(+1.39%)
Jan 08, 2019 8.428 8.500 8.382 8.455 608,208 +0.09(+1.08%)
Jan 07, 2019 8.328 8.391 8.183 8.364 746,146 +0.03(+0.33%)
Jan 04, 2019 8.319 8.419 8.219 8.337 844,925 +0.14(+1.66%)
Jan 03, 2019 8.264 8.328 8.092 8.201 766,264 -0.11(-1.31%)
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.