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 (%)
Aug 31, 2020 10.31 10.35 10.13 10.15 981,824 -0.24(-2.35%)
Aug 28, 2020 10.35 10.39 10.16 10.39 541,951 +0.10(+1.00%)
Aug 27, 2020 10.24 10.34 10.17 10.29 628,099 +0.15(+1.48%)
Aug 26, 2020 10.28 10.33 10.12 10.14 697,222 -0.19(-1.82%)
Aug 25, 2020 10.37 10.43 10.21 10.33 615,320 +0.00(+0.00%)
Aug 24, 2020 10.22 10.34 10.16 10.33 431,794 +0.21(+2.04%)
Aug 21, 2020 10.08 10.23 10.05 10.12 493,641 -0.05(-0.46%)
Aug 20, 2020 10.15 10.24 10.11 10.17 450,398 -0.13(-1.28%)
Aug 19, 2020 10.30 10.38 10.22 10.30 410,602 +0.03(+0.27%)
Aug 18, 2020 10.38 10.49 10.26 10.27 470,894 -0.14(-1.35%)
Aug 17, 2020 10.44 10.49 10.33 10.41 922,414 +0.00(+0.00%)
Aug 14, 2020 10.27 10.49 10.27 10.41 572,598 +0.03(+0.27%)
Aug 13, 2020 10.40 10.52 10.33 10.38 436,107 -0.10(-0.98%)
Aug 12, 2020 10.83 10.83 10.37 10.49 942,022 -0.25(-2.36%)
Aug 11, 2020 10.68 10.87 10.59 10.74 1,771,399 +0.21(+1.96%)
Aug 10, 2020 10.67 10.75 10.52 10.53 1,248,947 -0.07(-0.62%)
Aug 07, 2020 10.43 10.61 10.34 10.60 1,046,234 +0.30(+2.94%)
Aug 06, 2020 10.11 10.87 10.11 10.30 973,656 +0.41(+4.16%)
Aug 05, 2020 9.774 9.905 9.717 9.886 900,016 +0.25(+2.62%)
Aug 04, 2020 9.605 9.671 9.446 9.633 580,555 +0.02(+0.19%)
Aug 03, 2020 9.540 9.652 9.418 9.615 652,147 +0.15(+1.58%)
Jul 31, 2020 9.428 9.474 9.240 9.465 948,175 -0.04(-0.39%)
Jul 30, 2020 9.409 9.530 9.339 9.502 561,370 -0.07(-0.68%)
Jul 29, 2020 9.456 9.577 9.362 9.568 459,791 +0.20(+2.10%)
Jul 28, 2020 9.399 9.465 9.348 9.371 683,892 -0.12(-1.28%)
Jul 27, 2020 9.334 9.493 9.259 9.493 474,788 +0.12(+1.30%)
Jul 24, 2020 9.540 9.577 9.353 9.371 538,774 -0.15(-1.57%)
Jul 23, 2020 9.456 9.615 9.381 9.521 636,012 +0.12(+1.29%)
Jul 22, 2020 9.278 9.484 9.269 9.399 657,863 +0.03(+0.30%)
Jul 21, 2020 9.325 9.418 9.250 9.371 995,733 +0.19(+2.04%)
Jul 20, 2020 9.016 9.222 8.932 9.184 889,593 +0.07(+0.82%)
Jul 17, 2020 9.128 9.231 9.077 9.110 515,786 +0.02(+0.21%)
Jul 16, 2020 9.119 9.259 8.997 9.091 567,002 -0.09(-1.02%)
Jul 15, 2020 9.063 9.278 9.025 9.184 724,251 +0.35(+3.92%)
Jul 14, 2020 8.558 8.848 8.474 8.838 937,314 +0.29(+3.39%)
Jul 13, 2020 8.604 8.754 8.455 8.548 865,690 +0.06(+0.66%)
Jul 10, 2020 8.399 8.576 8.343 8.492 484,351 +0.14(+1.68%)
Jul 09, 2020 8.558 8.567 8.230 8.352 625,549 -0.21(-2.40%)
Jul 08, 2020 8.651 8.679 8.389 8.558 508,070 -0.10(-1.19%)
Jul 07, 2020 8.754 8.838 8.651 8.661 588,216 -0.23(-2.63%)
Jul 06, 2020 8.951 9.053 8.829 8.894 802,328 +0.17(+1.93%)
Jul 02, 2020 8.754 8.951 8.665 8.726 485,421 +0.14(+1.63%)
Jul 01, 2020 8.820 8.941 8.548 8.586 864,287 -0.23(-2.65%)
Jun 30, 2020 8.558 8.876 8.520 8.820 928,401 +0.19(+2.17%)
Jun 29, 2020 8.483 8.698 8.483 8.633 635,507 +0.22(+2.56%)
Jun 26, 2020 8.240 8.445 8.184 8.417 3,218,000 +0.11(+1.35%)
Jun 25, 2020 8.099 8.315 7.959 8.305 868,462 +0.17(+2.07%)
Jun 24, 2020 8.324 8.371 8.123 8.137 803,968 -0.35(-4.08%)
Jun 23, 2020 8.689 8.698 8.399 8.483 725,512 -0.08(-0.98%)
Jun 22, 2020 8.436 8.604 8.286 8.567 602,032 +0.00(+0.00%)
Jun 19, 2020 8.707 8.801 8.539 8.567 1,658,451 +0.00(+0.00%)
Jun 18, 2020 8.464 8.693 8.464 8.567 694,870 -0.04(-0.43%)
Jun 17, 2020 8.792 8.885 8.572 8.604 587,682 -0.19(-2.13%)
Jun 16, 2020 8.848 8.993 8.670 8.792 636,518 +0.32(+3.75%)
Jun 15, 2020 8.240 8.530 8.043 8.474 724,215 +0.05(+0.55%)
Jun 12, 2020 8.773 8.773 8.127 8.427 1,160,947 +0.03(+0.33%)
Jun 11, 2020 8.539 8.600 8.343 8.399 2,169,379 -0.62(-6.85%)
Jun 10, 2020 9.558 9.558 9.007 9.016 816,595 -0.56(-5.86%)
Jun 09, 2020 9.446 9.666 9.343 9.577 781,650 -0.11(-1.16%)
Jun 08, 2020 9.671 9.834 9.647 9.689 681,302 +0.10(+1.07%)
Jun 05, 2020 9.353 9.858 9.353 9.587 1,052,636 +0.44(+4.81%)
Jun 04, 2020 8.979 9.147 8.913 9.147 1,051,946 +0.07(+0.82%)
Jun 03, 2020 9.100 9.212 9.049 9.072 1,087,530 +0.17(+1.89%)
Jun 02, 2020 8.763 8.913 8.665 8.904 805,900 +0.26(+3.03%)
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.