Mueller Water Products (NY: MWA )

11.79 +0.20 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 11.78 11.83 11.68 11.79 457,020 +0.20(+1.73%)
May 16, 2022 11.56 11.66 11.34 11.59 900,286 -0.06(-0.52%)
May 13, 2022 11.65 11.73 11.49 11.65 1,009,378 +0.04(+0.34%)
May 12, 2022 11.49 11.63 11.36 11.61 910,220 +0.13(+1.13%)
May 11, 2022 11.45 11.72 11.41 11.48 970,153 +0.01(+0.09%)
May 10, 2022 12.02 12.09 11.43 11.47 934,333 -0.47(-3.94%)
May 09, 2022 11.83 12.10 11.77 11.94 1,339,596 -0.10(-0.83%)
May 06, 2022 11.95 12.05 11.79 12.04 1,676,585 +0.00(+0.00%)
May 05, 2022 12.20 12.29 11.94 12.04 997,299 -0.36(-2.90%)
May 04, 2022 11.79 12.41 11.71 12.40 2,148,011 +0.73(+6.26%)
May 03, 2022 11.85 11.99 11.56 11.67 1,424,150 -0.43(-3.55%)
May 02, 2022 11.98 12.16 11.84 12.10 1,835,153 +0.07(+0.58%)
Apr 29, 2022 12.14 12.23 11.98 12.03 1,617,485 -0.15(-1.23%)
Apr 28, 2022 12.14 12.27 11.99 12.18 1,116,954 +0.17(+1.42%)
Apr 27, 2022 12.05 12.18 11.97 12.01 1,026,275 -0.04(-0.33%)
Apr 26, 2022 12.19 12.34 12.05 12.05 846,921 -0.30(-2.43%)
Apr 25, 2022 12.29 12.36 11.92 12.35 1,600,518 -0.04(-0.32%)
Apr 22, 2022 12.81 12.83 12.35 12.39 1,012,158 -0.36(-2.82%)
Apr 21, 2022 13.00 12.72 12.75 931,082 -0.16(-1.24%)
Apr 20, 2022 12.97 13.05 12.85 12.91 1,025,162 +0.11(+0.86%)
Apr 19, 2022 12.43 12.84 12.38 12.80 572,784 +0.41(+3.31%)
Apr 18, 2022 12.61 12.72 12.32 12.39 676,836 -0.31(-2.44%)
Apr 14, 2022 12.73 12.89 12.67 12.70 790,615 -0.01(-0.08%)
Apr 13, 2022 12.55 12.73 12.51 12.71 772,213 +0.08(+0.63%)
Apr 12, 2022 12.72 12.95 12.60 12.63 691,011 +0.00(+0.00%)
Apr 11, 2022 12.83 12.87 12.60 12.63 780,930 -0.22(-1.71%)
Apr 08, 2022 13.04 13.20 12.84 12.85 774,640 -0.26(-1.98%)
Apr 07, 2022 12.87 13.22 12.81 13.11 1,301,126 +0.26(+2.02%)
Apr 06, 2022 12.73 12.94 12.65 12.85 1,843,036 +0.00(+0.00%)
Apr 05, 2022 12.96 13.10 12.76 12.85 1,747,715 -0.10(-0.77%)
Apr 04, 2022 12.95 13.00 12.84 12.95 1,045,911 +0.00(+0.00%)
Apr 01, 2022 12.99 13.01 12.78 12.95 1,284,785 +0.03(+0.23%)
Mar 31, 2022 12.87 13.04 12.87 12.92 1,013,138 +0.01(+0.08%)
Mar 30, 2022 12.90 13.02 12.81 12.91 885,544 -0.02(-0.15%)
Mar 29, 2022 12.83 12.99 12.80 12.93 653,744 +0.29(+2.29%)
Mar 28, 2022 12.66 12.70 12.54 12.64 553,611 -0.10(-0.78%)
Mar 25, 2022 12.66 12.76 12.58 12.74 592,139 +0.06(+0.47%)
Mar 24, 2022 12.74 12.80 12.63 12.68 646,479 -0.07(-0.55%)
Mar 23, 2022 13.00 13.08 12.71 12.75 555,304 -0.34(-2.60%)
Mar 22, 2022 13.05 13.18 12.94 13.09 928,507 +0.07(+0.54%)
Mar 21, 2022 13.32 13.44 12.91 13.02 1,090,573 -0.35(-2.62%)
Mar 18, 2022 13.00 13.37 12.87 13.37 3,908,743 +0.44(+3.40%)
Mar 17, 2022 12.67 12.93 12.67 12.93 680,688 +0.17(+1.33%)
Mar 16, 2022 12.64 12.89 12.56 12.76 1,099,830 +0.22(+1.75%)
Mar 15, 2022 12.31 12.54 12.24 12.54 1,053,835 +0.36(+2.96%)
Mar 14, 2022 12.19 12.26 11.97 12.18 933,286 +0.06(+0.50%)
Mar 11, 2022 12.30 12.40 12.10 12.12 1,031,298 -0.07(-0.57%)
Mar 10, 2022 12.41 12.46 12.14 12.19 1,251,900 -0.40(-3.18%)
Mar 09, 2022 12.63 12.72 12.55 12.59 992,240 +0.20(+1.61%)
Mar 08, 2022 12.33 12.61 12.21 12.39 799,226 +0.14(+1.14%)
Mar 07, 2022 12.51 12.61 12.25 12.25 858,023 -0.25(-2.00%)
Mar 04, 2022 12.58 12.71 12.40 12.50 1,020,441 -0.22(-1.73%)
Mar 03, 2022 12.72 12.78 12.62 12.72 640,334 +0.09(+0.71%)
Mar 02, 2022 12.32 12.74 12.23 12.63 1,008,160 +0.43(+3.52%)
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.