Indicators

Mueller Water Products (NY: MWA )

16.23 +0.05 (+0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	3.481	3.642	3.449	3.481	1,028,988	-0.15(-4.20%)
May 27, 2010	3.546	3.634	3.489	3.634	909,808	+0.21(+6.10%)
May 26, 2010	3.425	3.562	3.385	3.425	6,934	+0.07(+2.16%)
May 25, 2010	3.288	3.385	3.216	3.353	248	-0.03(-0.95%)
May 24, 2010	3.562	3.582	3.385	3.385	1,474,126	-0.18(-4.97%)
May 21, 2010	3.329	3.678	3.272	3.562	3,103,342	+0.16(+4.73%)
May 20, 2010	3.530	3.538	3.393	3.401	2,588,596	-0.21(-5.79%)
May 19, 2010	3.779	3.779	3.562	3.610	2,441,762	-0.20(-5.27%)
May 18, 2010	3.964	3.996	3.787	3.811	1,537,477	-0.06(-1.66%)
May 17, 2010	3.964	4.020	3.763	3.875	1,017,640	-0.06(-1.63%)
May 14, 2010	3.940	4.068	3.875	3.940	1,278,985	-0.16(-3.92%)
May 13, 2010	4.052	4.197	4.020	4.100	1,322,193	+0.04(+0.99%)
May 12, 2010	3.972	4.100	3.956	4.060	1,430,746	+0.13(+3.27%)
May 11, 2010	3.891	3.964	3.883	3.932	2,378,590	-0.02(-0.41%)
May 10, 2010	3.952	3.996	3.932	3.948	2,015,510	+0.28(+7.68%)
May 07, 2010	3.875	3.972	3.626	3.666	2,967,806	-0.24(-6.17%)
May 06, 2010	4.141	4.245	3.594	3.907	2,753,112	-0.26(-6.13%)
May 05, 2010	4.127	4.247	4.103	4.163	2,710,629	-0.12(-2.72%)
May 04, 2010	4.543	4.543	4.271	4.279	1,820,234	-0.31(-6.81%)

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.