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 (%)
Nov 30, 2015 8.118 8.118 8.040 8.084 1,172,904 -0.01(-0.11%)
Nov 27, 2015 8.031 8.136 7.971 8.092 409,879 +0.04(+0.54%)
Nov 25, 2015 7.945 8.049 8.049 8.049 688,663 +0.10(+1.31%)
Nov 24, 2015 7.806 7.971 7.754 7.945 963,645 +0.09(+1.10%)
Nov 23, 2015 7.910 8.023 7.849 7.858 602,971 -0.07(-0.88%)
Nov 20, 2015 7.901 8.040 7.875 7.927 936,529 +0.07(+0.88%)
Nov 19, 2015 7.815 7.884 7.728 7.858 535,786 +0.03(+0.33%)
Nov 18, 2015 7.667 7.849 7.624 7.832 770,205 +0.16(+2.15%)
Nov 17, 2015 7.676 7.832 7.580 7.667 1,138,046 +0.03(+0.34%)
Nov 16, 2015 7.520 7.650 7.494 7.641 648,043 +0.11(+1.50%)
Nov 13, 2015 7.424 7.667 7.416 7.528 1,008,604 +0.05(+0.70%)
Nov 12, 2015 7.563 7.615 7.437 7.476 1,282,856 -0.16(-2.05%)
Nov 11, 2015 7.650 7.667 7.602 7.633 480,120 -0.02(-0.23%)
Nov 10, 2015 7.485 7.711 7.485 7.650 964,109 +0.12(+1.61%)
Nov 09, 2015 7.763 7.810 7.511 7.528 852,237 -0.23(-3.02%)
Nov 06, 2015 7.572 7.771 7.494 7.763 1,576,126 +0.13(+1.70%)
Nov 05, 2015 7.771 7.797 7.304 7.633 2,235,246 -0.19(-2.43%)
Nov 04, 2015 7.806 7.849 7.650 7.823 1,365,889 +0.03(+0.33%)
Nov 03, 2015 7.780 7.829 7.702 7.797 1,106,902 +0.01(+0.11%)
Nov 02, 2015 7.598 7.788 7.589 7.788 862,283 +0.17(+2.27%)
Oct 30, 2015 7.624 7.693 7.559 7.615 789,202 -0.01(-0.11%)
Oct 29, 2015 7.511 7.658 7.509 7.624 1,062,054 +0.06(+0.80%)
Oct 28, 2015 7.252 7.572 7.252 7.563 584,426 +0.33(+4.55%)
Oct 27, 2015 7.364 7.390 7.187 7.234 757,784 -0.19(-2.56%)
Oct 26, 2015 7.511 7.684 7.382 7.425 854,833 -0.09(-1.15%)
Oct 23, 2015 7.399 7.589 7.312 7.511 1,628,059 +0.19(+2.60%)
Oct 22, 2015 7.035 7.369 7.009 7.321 779,721 +0.35(+4.96%)
Oct 21, 2015 7.122 7.165 6.966 6.975 518,846 -0.12(-1.71%)
Oct 20, 2015 7.044 7.174 6.984 7.096 355,807 +0.06(+0.86%)
Oct 19, 2015 7.053 7.096 6.984 7.035 498,213 -0.08(-1.09%)
Oct 16, 2015 7.252 7.252 7.027 7.113 509,810 -0.14(-1.91%)
Oct 15, 2015 7.191 7.273 7.022 7.252 518,522 +0.12(+1.70%)
Oct 14, 2015 7.226 7.269 7.131 7.131 406,255 -0.11(-1.55%)
Oct 13, 2015 7.278 7.451 7.243 7.243 422,876 -0.12(-1.65%)
Oct 12, 2015 7.494 7.494 7.330 7.364 636,635 -0.15(-1.96%)
Oct 09, 2015 7.477 7.542 7.373 7.511 908,412 +0.06(+0.81%)
Oct 08, 2015 7.157 7.451 7.139 7.451 790,544 +0.29(+3.99%)
Oct 07, 2015 7.131 7.208 7.027 7.165 919,199 +0.10(+1.35%)
Oct 06, 2015 7.105 7.191 7.035 7.070 715,996 -0.05(-0.73%)
Oct 05, 2015 6.776 7.131 6.767 7.122 895,200 +0.40(+5.92%)
Oct 02, 2015 6.473 6.724 6.447 6.724 895,018 +0.17(+2.64%)
Oct 01, 2015 6.637 6.733 6.473 6.551 724,114 -0.08(-1.17%)
Sep 30, 2015 6.490 6.655 6.486 6.629 2,009,780 +0.17(+2.68%)
Sep 29, 2015 6.551 6.611 6.395 6.456 1,454,354 -0.10(-1.45%)
Sep 28, 2015 6.698 6.750 6.538 6.551 1,173,183 -0.18(-2.70%)
Sep 25, 2015 6.906 6.906 6.689 6.733 1,210,830 -0.08(-1.14%)
Sep 24, 2015 6.733 6.845 6.646 6.810 784,720 +0.00(+0.00%)
Sep 23, 2015 6.984 6.992 6.771 6.810 923,497 -0.14(-1.99%)
Sep 22, 2015 7.122 7.208 6.854 6.949 1,250,882 -0.26(-3.60%)
Sep 21, 2015 7.174 7.286 7.070 7.208 639,297 +0.10(+1.46%)
Sep 18, 2015 7.157 7.286 7.079 7.105 1,142,493 -0.17(-2.38%)
Sep 17, 2015 7.312 7.364 7.260 7.278 1,149,607 -0.06(-0.83%)
Sep 16, 2015 7.330 7.356 7.269 7.338 1,756,764 +0.01(+0.12%)
Sep 15, 2015 7.356 7.356 7.269 7.330 1,087,222 +0.00(+0.00%)
Sep 14, 2015 7.347 7.364 7.239 7.330 917,005 +0.03(+0.36%)
Sep 11, 2015 7.200 7.338 7.165 7.304 763,708 +0.05(+0.72%)
Sep 10, 2015 7.321 7.433 7.243 7.252 921,466 -0.12(-1.64%)
Sep 09, 2015 7.546 7.581 7.373 7.373 764,217 -0.14(-1.84%)
Sep 08, 2015 7.520 7.563 7.459 7.511 630,039 +0.13(+1.76%)
Sep 04, 2015 7.330 7.382 7.382 7.382 448,249 -0.06(-0.81%)
Sep 03, 2015 7.416 7.503 7.364 7.442 1,212,001 +0.03(+0.35%)
Sep 02, 2015 7.503 7.503 7.356 7.416 725,561 +0.03(+0.47%)
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.