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

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
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, 2012 4.127 4.397 4.060 4.388 2,400,195 +0.39(+9.68%)
Oct 26, 2012 3.967 4.001 4.001 4.001 282,085 +0.03(+0.64%)
Oct 25, 2012 4.001 4.035 3.875 3.976 530,125 +0.02(+0.43%)
Oct 24, 2012 4.026 4.102 3.934 3.959 526,802 -0.06(-1.47%)
Oct 23, 2012 3.984 4.051 3.925 4.018 387,182 +0.01(+0.21%)
Oct 19, 2012 4.136 4.136 3.992 4.009 1,410,412 -0.15(-3.64%)
Oct 18, 2012 4.060 4.211 4.035 4.161 2,075,296 +0.11(+2.70%)
Oct 17, 2012 4.085 4.135 4.018 4.051 676,816 -0.02(-0.41%)
Oct 16, 2012 4.110 4.178 4.051 4.068 2,567,923 +0.13(+3.43%)
Oct 15, 2012 4.026 4.043 3.917 3.934 1,242,445 -0.08(-2.10%)
Oct 12, 2012 3.984 4.035 3.959 4.018 447,126 +0.03(+0.85%)
Oct 11, 2012 4.018 4.051 3.942 3.984 403,293 +0.00(+0.00%)
Oct 10, 2012 3.992 4.026 3.943 3.984 473,265 -0.02(-0.42%)
Oct 09, 2012 3.976 4.018 3.875 4.001 1,134,482 -0.07(-1.66%)
Oct 08, 2012 4.060 4.102 4.018 4.068 431,544 -0.02(-0.41%)
Oct 05, 2012 4.102 4.131 4.051 4.085 1,178,748 +0.02(+0.41%)
Oct 04, 2012 4.110 4.153 3.959 4.068 1,444,572 -0.01(-0.21%)
Oct 03, 2012 4.102 4.144 4.060 4.077 1,086,374 +0.00(+0.00%)
Oct 02, 2012 4.195 4.203 4.051 4.077 894,390 -0.10(-2.42%)
Oct 01, 2012 4.153 4.228 4.094 4.178 1,502,492 +0.05(+1.22%)
Sep 28, 2012 4.051 4.153 3.992 4.127 1,886,041 +0.04(+1.03%)
Sep 27, 2012 4.018 4.102 3.925 4.085 1,124,102 +0.08(+2.11%)
Sep 26, 2012 4.001 4.043 3.900 4.001 862,444 +0.02(+0.42%)
Sep 25, 2012 3.908 4.119 3.866 3.984 1,839,850 +0.08(+2.16%)
Sep 24, 2012 3.934 4.005 3.858 3.900 943,999 -0.07(-1.70%)
Sep 21, 2012 3.731 3.976 3.689 3.967 2,148,823 +0.30(+8.28%)
Sep 20, 2012 3.664 3.731 3.635 3.664 456,291 -0.04(-1.14%)
Sep 19, 2012 3.664 3.790 3.656 3.706 1,044,718 +0.05(+1.38%)
Sep 18, 2012 3.757 3.782 3.639 3.656 1,143,662 -0.12(-3.12%)
Sep 17, 2012 3.900 3.917 3.715 3.773 1,161,185 -0.14(-3.66%)
Sep 14, 2012 3.908 4.018 3.866 3.917 2,073,888 +0.01(+0.22%)
Sep 13, 2012 3.723 3.934 3.685 3.908 1,667,597 +0.19(+4.98%)
Sep 12, 2012 3.630 3.748 3.605 3.723 1,873,381 +0.11(+3.03%)
Sep 11, 2012 3.521 3.639 3.521 3.613 1,145,618 +0.12(+3.37%)
Sep 10, 2012 3.571 3.601 3.496 3.496 931,444 -0.07(-1.89%)
Sep 07, 2012 3.479 3.580 3.445 3.563 1,077,030 +0.08(+2.42%)
Sep 06, 2012 3.453 3.479 3.411 3.479 1,423,583 +0.07(+1.98%)
Sep 05, 2012 3.445 3.479 3.372 3.411 1,513,442 -0.04(-1.22%)
Sep 04, 2012 3.243 3.487 3.243 3.453 1,096,196 +0.23(+7.05%)
Aug 31, 2012 3.310 3.344 3.226 3.226 613,257 -0.04(-1.29%)
Aug 30, 2012 3.344 3.361 3.268 3.268 270,572 -0.10(-3.00%)
Aug 29, 2012 3.352 3.369 3.277 3.369 426,276 +0.06(+1.78%)
Aug 27, 2012 3.361 3.403 3.302 3.310 581,772 -0.03(-0.76%)
Aug 24, 2012 3.319 3.369 3.285 3.336 593,438 +0.00(+0.00%)
Aug 23, 2012 3.428 3.428 3.336 3.336 831,894 -0.09(-2.70%)
Aug 22, 2012 3.479 3.508 3.411 3.428 776,672 -0.05(-1.45%)
Aug 21, 2012 3.546 3.562 3.416 3.479 1,014,907 -0.03(-0.72%)
Aug 20, 2012 3.538 3.571 3.445 3.504 1,006,266 -0.03(-0.95%)
Aug 17, 2012 3.361 3.571 3.352 3.538 2,050,474 +0.18(+5.26%)
Aug 16, 2012 3.201 3.361 3.175 3.361 915,730 +0.14(+4.45%)
Aug 15, 2012 3.167 3.226 3.159 3.218 615,901 +0.05(+1.60%)
Aug 14, 2012 3.201 3.260 3.159 3.167 732,140 -0.03(-0.79%)
Aug 13, 2012 3.234 3.260 3.159 3.192 354,638 -0.07(-2.07%)
Aug 10, 2012 3.175 3.319 3.175 3.260 581,394 +0.07(+2.11%)
Aug 09, 2012 3.302 3.319 3.192 3.192 710,064 -0.13(-4.05%)
Aug 08, 2012 3.319 3.394 3.310 3.327 877,120 -0.00(-0.06%)
Aug 07, 2012 3.287 3.354 3.254 3.329 860,939 +0.04(+1.28%)
Aug 06, 2012 3.304 3.354 3.270 3.287 811,078 -0.01(-0.25%)
Aug 03, 2012 3.262 3.304 3.220 3.296 1,204,019 +0.09(+2.88%)
Aug 02, 2012 3.044 3.212 3.027 3.203 1,076,910 +0.14(+4.66%)
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.