Indicators

Mueller Water Products (NY: MWA )

19.27 +0.11 (+0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	12.01	12.30		12.28	1,406,364	+0.20(+1.66%)
Jan 28, 2022	11.71	12.09	11.56	12.08	1,925,454	+0.35(+3.02%)
Jan 27, 2022	12.24	12.30	11.65	11.72	1,847,333	-0.47(-3.84%)
Jan 26, 2022	12.53	12.71	12.03	12.19	2,635,289	-0.20(-1.62%)
Jan 25, 2022	12.34	12.52	12.13	12.39	1,251,329	-0.11(-0.92%)
Jan 24, 2022	12.23	12.56	11.96	12.51	1,937,622	+0.12(+1.00%)
Jan 21, 2022	12.18	12.48	12.04	12.38	1,765,145	+0.17(+1.41%)
Jan 20, 2022	12.47	12.59	12.19	12.21	874,526	-0.22(-1.77%)
Jan 19, 2022	12.63	12.65	12.40	12.43	798,599	-0.13(-1.06%)
Jan 18, 2022	12.57	12.65	12.43	12.56	888,160	-0.18(-1.42%)
Jan 14, 2022				12.75	0	-0.31(-2.34%)
Jan 13, 2022	13.21	13.23	13.02	13.05	680,897	-0.07(-0.51%)
Jan 12, 2022	13.27	13.34	13.09	13.12	1,000,425	-0.04(-0.29%)
Jan 11, 2022	13.17	13.25	12.91	13.16	826,433	-0.02(-0.14%)
Jan 10, 2022	13.18	13.18	12.90	13.18	974,846	-0.09(-0.65%)
Jan 07, 2022	13.35	13.37	13.16	13.26	649,996	-0.07(-0.50%)
Jan 06, 2022	13.45	13.45	13.28	13.33	1,067,652	-0.03(-0.21%)
Jan 05, 2022	13.64	13.73	13.35	13.36	740,187	-0.20(-1.48%)
Jan 04, 2022	13.64	13.77	13.51	13.56	1,075,773	-0.06(-0.42%)

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.