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

Mueller Water Products (NY: MWA )

19.15 +0.06 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 31, 2007 9.422 9.470 8.921 9.351 771,420 +0.04(+0.43%)
Oct 30, 2007 9.160 9.351 9.064 9.311 485,294 +0.10(+1.12%)
Oct 29, 2007 9.311 9.430 9.112 9.207 371,824 +0.29(+3.30%)
Oct 26, 2007 8.993 9.032 8.802 8.913 661,971 +0.05(+0.54%)
Oct 25, 2007 8.929 9.024 8.802 8.865 664,233 -0.02(-0.27%)
Oct 24, 2007 9.024 9.104 8.857 8.889 707,082 -0.14(-1.50%)
Oct 23, 2007 9.001 9.136 8.825 9.024 1,245,028 +0.11(+1.25%)
Oct 22, 2007 9.192 9.223 8.754 8.913 1,185,968 -0.34(-3.70%)
Oct 19, 2007 10.03 10.03 9.176 9.255 625,781 -0.56(-5.68%)
Oct 18, 2007 9.956 9.956 9.661 9.812 406,255 -0.14(-1.36%)
Oct 17, 2007 10.14 10.15 9.717 9.948 771,294 +0.08(+0.81%)
Oct 16, 2007 10.30 10.43 9.836 9.868 1,455,632 -0.56(-5.34%)
Oct 15, 2007 11.24 11.28 10.31 10.43 1,337,639 -0.84(-7.49%)
Oct 12, 2007 11.11 11.27 10.86 11.27 573,130 +0.25(+2.24%)
Oct 11, 2007 10.99 11.14 10.82 11.02 511,934 +0.07(+0.65%)
Oct 10, 2007 11.05 11.06 10.73 10.95 327,467 -0.06(-0.58%)
Oct 09, 2007 10.88 11.01 10.66 11.01 830,354 +0.12(+1.10%)
Oct 08, 2007 10.66 11.03 10.54 10.89 491,954 +0.25(+2.39%)
Oct 05, 2007 10.32 10.64 10.27 10.64 2,395,058 +0.32(+3.08%)
Oct 04, 2007 10.26 10.38 10.23 10.32 265,391 +0.03(+0.31%)
Oct 03, 2007 10.42 10.42 10.08 10.29 443,952 +0.04(+0.39%)
Oct 02, 2007 10.35 10.35 10.10 10.25 360,012 -0.03(-0.31%)
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.