Indicators

Mueller Water Products (NY: MWA )

19.17 +0.05 (+0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.454	8.729	8.370	8.706	1,366,367	+0.13(+1.52%)
May 28, 2020	8.986	8.986	8.547	8.575	734,887	-0.23(-2.65%)
May 27, 2020	8.808	8.939	8.734	8.808	1,657,455	+0.25(+2.94%)
May 26, 2020	8.464	8.669	8.370	8.557	732,881	+0.44(+5.40%)
May 22, 2020	8.072	8.119	8.007	8.119	435,036	+0.04(+0.46%)
May 21, 2020	8.072	8.203	7.997	8.081	663,881	-0.01(-0.12%)
May 20, 2020	7.979	8.193	7.895	8.091	751,802	+0.28(+3.58%)
May 19, 2020	8.100	8.128	7.811	7.811	577,937	-0.34(-4.23%)
May 18, 2020	7.876	8.240	7.811	8.156	802,226	+0.64(+8.56%)
May 15, 2020	7.373	7.681	7.373	7.513	1,098,586	+0.11(+1.51%)
May 14, 2020	7.121	7.420	6.823	7.401	1,035,751	+0.07(+1.02%)
May 13, 2020	7.513	7.541	7.196	7.326	857,827	-0.27(-3.56%)
May 12, 2020	8.175	8.175	7.597	7.597	962,687	-0.58(-7.07%)
May 11, 2020	8.156	8.240	7.895	8.175	1,079,318	-0.15(-1.79%)
May 08, 2020	8.249	8.375	8.128	8.324	739,507	+0.26(+3.27%)
May 07, 2020	8.292	8.375	8.005	8.060	1,092,702	+0.02(+0.23%)
May 06, 2020	8.255	8.403	8.033	8.042	918,089	-0.22(-2.69%)
May 05, 2020	9.506	9.599	8.255	8.264	1,567,775	-0.38(-4.39%)
May 04, 2020	8.514	8.672	8.399	8.644	1,176,360	-0.02(-0.21%)

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.