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

Mueller Water Products (NY: MWA )

19.14 -0.13 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 31, 2008 6.239 6.860 6.239 6.756 927,614 +0.43(+6.79%)
Jan 30, 2008 6.390 6.534 6.311 6.327 584,141 -0.10(-1.49%)
Jan 29, 2008 6.358 6.470 6.223 6.422 404,811 +0.09(+1.38%)
Jan 28, 2008 6.183 6.422 6.104 6.335 300,953 +0.13(+2.05%)
Jan 25, 2008 6.104 6.398 6.104 6.207 452,874 +0.20(+3.31%)
Jan 24, 2008 6.430 6.430 6.008 6.008 554,745 -0.37(-5.86%)
Jan 23, 2008 5.746 6.470 5.690 6.382 688,835 +0.49(+8.23%)
Jan 22, 2008 5.682 6.128 5.284 5.897 676,673 -0.02(-0.40%)
Jan 21, 2008 6.000 6.175 5.825 5.921 0 +0.00(+0.00%)
Jan 18, 2008 6.000 6.175 5.825 5.921 767,018 -0.05(-0.80%)
Jan 17, 2008 6.271 6.271 5.945 5.969 611,412 -0.25(-4.09%)
Jan 16, 2008 6.247 6.295 6.104 6.223 670,138 -0.02(-0.38%)
Jan 15, 2008 6.645 6.645 6.215 6.247 524,560 -0.30(-4.62%)
Jan 14, 2008 6.526 6.645 6.486 6.549 441,454 +0.08(+1.23%)
Jan 11, 2008 6.677 6.748 6.462 6.470 617,236 -0.27(-4.01%)
Jan 10, 2008 6.589 7.059 6.366 6.740 801,962 +0.05(+0.71%)
Jan 09, 2008 6.725 6.804 6.526 6.693 757,970 -0.06(-0.94%)
Jan 08, 2008 6.931 7.401 6.685 6.756 564,709 -0.16(-2.30%)
Jan 07, 2008 7.178 7.274 6.876 6.916 611,423 -0.25(-3.44%)
Jan 04, 2008 7.321 7.321 6.916 7.162 520,567 -0.18(-2.49%)
Jan 03, 2008 7.544 7.576 7.274 7.345 608,518 -0.14(-1.91%)
Jan 02, 2008 7.576 7.640 7.473 7.489 545,359 -0.09(-1.16%)
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.