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

Mueller Water Products (NY: MWA )

19.14 -0.13 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Apr 30, 2008 6.231 6.573 6.072 6.406 477,912 +0.10(+1.51%)
Apr 29, 2008 6.470 6.557 6.311 6.311 532,673 -0.12(-1.86%)
Apr 28, 2008 6.255 6.438 6.207 6.430 416,277 +0.14(+2.15%)
Apr 25, 2008 6.319 6.398 6.056 6.295 457,609 -0.01(-0.13%)
Apr 24, 2008 6.279 6.374 6.128 6.303 354,413 +0.06(+1.02%)
Apr 23, 2008 6.287 6.319 6.175 6.239 275,226 -0.03(-0.51%)
Apr 22, 2008 6.160 6.327 6.016 6.271 755,588 +0.10(+1.55%)
Apr 21, 2008 6.088 6.268 6.008 6.175 442,040 +0.05(+0.78%)
Apr 18, 2008 6.152 6.247 6.000 6.128 364,505 +0.11(+1.85%)
Apr 17, 2008 6.279 6.374 5.969 6.016 453,371 -0.30(-4.79%)
Apr 16, 2008 6.319 6.422 6.231 6.319 404,068 +0.06(+0.89%)
Apr 15, 2008 6.064 6.311 6.016 6.263 319,237 +0.23(+3.83%)
Apr 14, 2008 6.191 6.247 6.032 6.032 304,784 -0.10(-1.69%)
Apr 11, 2008 6.271 6.510 6.088 6.136 710,278 -0.20(-3.14%)
Apr 10, 2008 6.311 6.374 6.183 6.335 445,398 +0.02(+0.25%)
Apr 09, 2008 6.621 6.685 6.295 6.319 502,698 -0.30(-4.57%)
Apr 08, 2008 6.605 6.677 6.573 6.621 149,493 -0.02(-0.36%)
Apr 07, 2008 6.597 6.677 6.494 6.645 428,119 +0.07(+1.09%)
Apr 04, 2008 6.589 6.669 6.494 6.573 241,767 -0.02(-0.36%)
Apr 03, 2008 6.685 6.764 6.518 6.597 259,611 -0.14(-2.01%)
Apr 02, 2008 6.788 6.828 6.673 6.733 288,594 -0.10(-1.40%)
Apr 01, 2008 6.637 6.836 6.526 6.828 404,621 +0.32(+4.89%)
Mar 31, 2008 6.518 6.645 6.478 6.510 327,347 -0.02(-0.37%)
Mar 28, 2008 6.693 6.796 6.510 6.534 399,803 -0.15(-2.26%)
Mar 27, 2008 6.812 6.876 6.677 6.685 437,752 -0.10(-1.52%)
Mar 26, 2008 6.526 6.804 6.438 6.788 593,637 +0.27(+4.15%)
Mar 25, 2008 6.589 6.645 6.462 6.518 296,932 -0.06(-0.85%)
Mar 24, 2008 6.661 6.709 6.406 6.573 687,731 -0.07(-1.08%)
Mar 21, 2008 7.353 7.353 6.303 6.645 2,737,151 +0.00(+0.00%)
Mar 20, 2008 7.353 7.353 6.303 6.645 2,737,151 +0.44(+7.05%)
Mar 19, 2008 6.366 6.438 6.207 6.207 458,268 -0.17(-2.62%)
Mar 18, 2008 6.096 6.374 5.921 6.374 648,651 +0.52(+8.83%)
Mar 17, 2008 5.873 6.191 5.706 5.857 537,228 -0.02(-0.41%)
Mar 14, 2008 6.430 6.430 5.849 5.881 457,147 -0.49(-7.62%)
Mar 13, 2008 6.255 6.454 5.801 6.366 1,409,431 +0.06(+1.01%)
Mar 12, 2008 6.374 6.549 6.263 6.303 468,833 -0.06(-1.00%)
Mar 11, 2008 6.271 6.390 6.032 6.366 460,414 +0.28(+4.58%)
Mar 10, 2008 6.199 6.343 6.032 6.088 320,807 -0.08(-1.29%)
Mar 07, 2008 5.865 6.263 5.817 6.167 502,070 +0.25(+4.17%)
Mar 06, 2008 6.335 6.366 5.913 5.921 428,058 -0.44(-6.88%)
Mar 05, 2008 6.518 6.526 6.351 6.358 334,881 -0.21(-3.15%)
Mar 04, 2008 6.311 6.581 6.231 6.565 441,251 +0.18(+2.74%)
Mar 03, 2008 6.398 6.510 6.319 6.390 534,490 -0.02(-0.37%)
Feb 29, 2008 6.438 6.677 6.398 6.414 738,995 -0.11(-1.71%)
Feb 28, 2008 6.740 6.756 6.374 6.526 259,359 -0.25(-3.76%)
Feb 27, 2008 6.621 6.796 6.510 6.780 502,264 +0.10(+1.55%)
Feb 26, 2008 6.534 6.884 6.470 6.677 409,346 +0.09(+1.33%)
Feb 25, 2008 6.430 6.589 6.366 6.589 416,182 +0.15(+2.35%)
Feb 22, 2008 6.565 6.565 6.303 6.438 295,687 -0.13(-1.94%)
Feb 21, 2008 6.892 7.027 6.534 6.565 253,328 -0.26(-3.85%)
Feb 20, 2008 6.653 6.836 6.526 6.828 216,321 +0.14(+2.02%)
Feb 19, 2008 6.709 6.764 6.542 6.693 297,811 +0.09(+1.33%)
Feb 18, 2008 6.780 6.916 6.565 6.605 0 +0.00(+0.00%)
Feb 15, 2008 6.780 6.916 6.565 6.605 418,990 -0.24(-3.49%)
Feb 14, 2008 7.051 7.067 6.764 6.844 318,203 -0.18(-2.49%)
Feb 13, 2008 6.812 7.051 6.812 7.019 483,981 +0.28(+4.13%)
Feb 12, 2008 6.748 6.971 6.701 6.740 532,291 +0.07(+1.07%)
Feb 11, 2008 6.939 6.971 6.653 6.669 494,885 -0.25(-3.68%)
Feb 08, 2008 7.003 7.234 6.812 6.923 918,767 -0.08(-1.14%)
Feb 07, 2008 6.573 7.083 6.557 7.003 403,576 +0.39(+5.90%)
Feb 06, 2008 6.430 6.963 6.366 6.613 503,126 +0.27(+4.27%)
Feb 05, 2008 6.892 6.979 6.343 6.343 563,596 -0.59(-8.50%)
Feb 04, 2008 6.971 7.162 6.900 6.931 558,302 -0.05(-0.68%)
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.