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

Mueller Water Products (NY: MWA )

19.18 +0.03 (+0.13%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 15, 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%)
Oct 01, 2007 10.07 10.39 9.828 10.28 526,008 +0.42(+4.28%)
Sep 28, 2007 9.844 9.924 9.804 9.860 416,810 +0.02(+0.24%)
Sep 27, 2007 9.971 9.971 9.733 9.836 933,897 -0.07(-0.72%)
Sep 26, 2007 9.924 10.11 9.804 9.908 933,394 +0.08(+0.81%)
Sep 25, 2007 10.25 10.25 9.717 9.828 524,751 -0.60(-5.80%)
Sep 24, 2007 9.971 10.43 9.693 10.43 413,794 +0.47(+4.71%)
Sep 21, 2007 10.60 10.61 9.717 9.963 989,438 +0.14(+1.46%)
Sep 20, 2007 10.03 10.08 9.677 9.820 490,321 -0.18(-1.83%)
Sep 19, 2007 10.10 10.22 9.780 10.00 532,165 +0.02(+0.24%)
Sep 18, 2007 9.422 10.04 9.390 9.979 676,044 +0.59(+6.27%)
Sep 17, 2007 9.661 9.661 9.390 9.390 595,748 -0.32(-3.28%)
Sep 14, 2007 9.351 9.709 9.271 9.709 488,184 +0.29(+3.04%)
Sep 13, 2007 9.430 9.454 9.231 9.422 710,726 +0.06(+0.59%)
Sep 12, 2007 9.788 9.820 9.223 9.367 630,305 -0.44(-4.46%)
Sep 11, 2007 9.908 10.10 9.709 9.804 448,727 -0.01(-0.08%)
Sep 10, 2007 9.717 9.948 9.709 9.812 545,736 +0.07(+0.74%)
Sep 07, 2007 9.916 9.916 9.645 9.741 526,887 -0.29(-2.93%)
Sep 06, 2007 9.780 10.17 9.550 10.04 620,503 +0.45(+4.65%)
Sep 05, 2007 9.518 9.788 9.430 9.589 460,288 +0.03(+0.33%)
Sep 04, 2007 9.788 9.800 9.454 9.558 637,216 -0.28(-2.83%)
Aug 31, 2007 10.04 10.04 9.550 9.836 709,721 +0.14(+1.39%)
Aug 30, 2007 10.04 10.11 9.661 9.701 659,206 -0.45(-4.39%)
Aug 29, 2007 10.35 10.35 9.828 10.15 440,308 +0.14(+1.35%)
Aug 28, 2007 10.25 10.37 9.772 10.01 503,640 -0.33(-3.16%)
Aug 27, 2007 10.42 10.43 10.23 10.34 814,898 -0.10(-0.99%)
Aug 24, 2007 10.73 10.73 10.16 10.44 1,248,170 -0.25(-2.31%)
Aug 23, 2007 10.85 10.93 10.68 10.69 702,558 -0.08(-0.74%)
Aug 22, 2007 10.49 11.02 10.49 10.77 825,704 +0.36(+3.44%)
Aug 21, 2007 10.50 10.75 10.39 10.41 504,520 -0.12(-1.13%)
Aug 20, 2007 11.01 11.14 10.43 10.53 1,052,644 -0.49(-4.41%)
Aug 17, 2007 11.93 11.93 10.93 11.01 1,118,741 -0.16(-1.42%)
Aug 16, 2007 10.74 11.17 10.61 11.17 1,135,453 +0.35(+3.24%)
Aug 15, 2007 11.23 11.47 10.74 10.82 916,681 -0.37(-3.34%)
Aug 14, 2007 11.69 11.81 11.20 11.20 676,044 -0.49(-4.22%)
Aug 13, 2007 11.82 11.91 11.38 11.69 655,939 +0.08(+0.69%)
Aug 10, 2007 11.70 12.96 11.44 11.61 2,264,876 -0.80(-6.47%)
Aug 09, 2007 11.79 12.41 11.66 12.41 1,067,221 +0.76(+6.49%)
Aug 08, 2007 11.62 11.88 11.36 11.66 1,238,117 +0.15(+1.31%)
Aug 07, 2007 11.71 11.71 11.13 11.51 1,556,913 -0.02(-0.21%)
Aug 06, 2007 11.98 11.98 10.83 11.53 1,660,582 +0.00(+0.00%)
Aug 03, 2007 11.03 11.56 10.86 11.53 2,598,500 -0.02(-0.14%)
Aug 02, 2007 11.16 11.70 11.14 11.55 1,291,647 +0.48(+4.31%)
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.