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

Mueller Water Products (NY: MWA )

19.16 +0.30 (+1.59%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Mar 31, 2014 8.080 8.225 8.011 8.122 1,656,233 +0.14(+1.71%)
Mar 28, 2014 8.054 8.191 7.926 7.986 1,188,557 -0.05(-0.64%)
Mar 27, 2014 8.122 8.139 7.960 8.037 799,447 -0.05(-0.63%)
Mar 26, 2014 8.362 8.370 8.088 8.088 1,044,247 -0.18(-2.17%)
Mar 25, 2014 8.233 8.396 8.152 8.268 930,575 +0.11(+1.36%)
Mar 24, 2014 8.345 8.422 8.097 8.157 1,242,905 -0.14(-1.65%)
Mar 21, 2014 8.165 8.422 8.114 8.293 3,038,729 +0.18(+2.21%)
Mar 20, 2014 8.097 8.174 8.003 8.114 744,337 +0.03(+0.32%)
Mar 19, 2014 8.225 8.251 8.037 8.088 667,501 -0.12(-1.46%)
Mar 18, 2014 8.165 8.208 8.088 8.208 687,755 +0.06(+0.73%)
Mar 17, 2014 8.199 8.285 8.088 8.148 728,599 +0.03(+0.42%)
Mar 14, 2014 8.037 8.182 8.037 8.114 824,796 +0.06(+0.74%)
Mar 13, 2014 8.285 8.320 7.977 8.054 1,005,183 -0.16(-1.98%)
Mar 12, 2014 8.208 8.251 8.135 8.216 700,154 -0.03(-0.41%)
Mar 11, 2014 8.464 8.464 8.199 8.251 885,083 -0.19(-2.23%)
Mar 10, 2014 8.456 8.541 8.362 8.439 1,117,706 +0.00(+0.00%)
Mar 07, 2014 8.533 8.533 8.357 8.439 990,965 -0.01(-0.10%)
Mar 06, 2014 8.473 8.524 8.370 8.447 782,710 +0.01(+0.10%)
Mar 05, 2014 8.447 8.498 8.293 8.439 1,418,342 -0.04(-0.50%)
Mar 04, 2014 8.319 8.584 8.293 8.481 2,037,140 +0.32(+3.98%)
Mar 03, 2014 8.148 8.157 7.986 8.157 1,168,918 -0.09(-1.14%)
Feb 28, 2014 8.233 8.293 8.088 8.251 1,741,306 +0.07(+0.84%)
Feb 27, 2014 8.131 8.199 7.994 8.182 1,398,246 +0.00(+0.00%)
Feb 26, 2014 7.738 8.182 7.738 8.182 1,723,783 +0.49(+6.33%)
Feb 25, 2014 7.703 7.780 7.644 7.695 1,487,401 +0.01(+0.11%)
Feb 24, 2014 7.815 7.823 7.635 7.686 1,623,462 -0.06(-0.77%)
Feb 21, 2014 7.712 7.815 7.695 7.746 973,077 +0.03(+0.33%)
Feb 20, 2014 7.678 7.780 7.601 7.720 993,758 +0.08(+1.01%)
Feb 19, 2014 7.703 7.789 7.631 7.644 1,043,439 -0.11(-1.43%)
Feb 18, 2014 7.695 7.772 7.584 7.755 1,362,580 +0.09(+1.23%)
Feb 14, 2014 7.720 7.661 7.661 7.661 1,115,815 -0.06(-0.78%)
Feb 13, 2014 7.567 7.755 7.524 7.720 961,742 +0.08(+1.01%)
Feb 12, 2014 7.353 7.669 7.302 7.644 1,951,771 +0.31(+4.20%)
Feb 11, 2014 7.387 7.408 7.285 7.336 1,009,981 -0.04(-0.58%)
Feb 10, 2014 7.370 7.473 7.267 7.378 1,871,066 -0.03(-0.35%)
Feb 07, 2014 7.438 7.532 7.353 7.404 1,237,637 +0.01(+0.12%)
Feb 06, 2014 7.780 7.780 7.378 7.396 2,230,298 -0.22(-2.95%)
Feb 05, 2014 7.354 7.710 7.262 7.620 3,629,875 +0.49(+6.95%)
Feb 04, 2014 6.954 7.151 6.784 7.125 3,220,251 +0.20(+2.83%)
Feb 03, 2014 7.398 7.407 6.920 6.929 2,326,749 -0.48(-6.45%)
Jan 31, 2014 7.330 7.492 7.304 7.407 1,293,255 -0.09(-1.14%)
Jan 30, 2014 7.415 7.586 7.321 7.492 1,311,573 +0.17(+2.33%)
Jan 29, 2014 7.381 7.475 7.304 7.321 944,768 -0.15(-1.94%)
Jan 28, 2014 7.321 7.577 7.321 7.466 2,676,291 +0.14(+1.86%)
Jan 27, 2014 7.390 7.444 7.270 7.330 1,875,623 -0.01(-0.12%)
Jan 24, 2014 7.518 7.560 7.274 7.338 1,943,398 -0.26(-3.48%)
Jan 23, 2014 7.654 7.654 7.458 7.603 1,116,675 -0.11(-1.44%)
Jan 22, 2014 7.739 7.739 7.654 7.714 497,933 +0.00(+0.00%)
Jan 21, 2014 7.876 7.893 7.654 7.714 706,349 -0.12(-1.53%)
Jan 17, 2014 7.748 7.833 7.833 7.833 864,286 +0.06(+0.77%)
Jan 16, 2014 7.842 7.850 7.748 7.774 677,340 -0.09(-1.09%)
Jan 15, 2014 7.714 7.859 7.705 7.859 1,486,938 +0.15(+1.88%)
Jan 14, 2014 7.577 7.714 7.560 7.714 942,086 +0.15(+1.92%)
Jan 13, 2014 7.663 7.748 7.552 7.569 1,099,403 -0.10(-1.33%)
Jan 10, 2014 7.731 7.791 7.629 7.671 1,325,526 -0.04(-0.55%)
Jan 09, 2014 7.850 7.936 7.697 7.714 702,365 -0.13(-1.63%)
Jan 08, 2014 7.902 7.919 7.722 7.842 622,218 -0.04(-0.54%)
Jan 07, 2014 7.765 7.893 7.765 7.885 740,148 +0.17(+2.21%)
Jan 06, 2014 8.013 8.055 7.688 7.714 1,168,138 -0.30(-3.73%)
Jan 03, 2014 7.859 8.013 7.842 8.013 864,083 +0.17(+2.18%)
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.