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 (%)
Jun 30, 2011 3.146 3.293 3.113 3.252 1,532,378 +0.09(+2.84%)
Jun 29, 2011 3.089 3.170 3.031 3.162 3,400,038 +0.10(+3.20%)
Jun 28, 2011 2.974 3.170 2.974 3.064 1,605,994 +0.12(+4.17%)
Jun 27, 2011 2.868 2.974 2.868 2.941 1,447,087 +0.07(+2.27%)
Jun 24, 2011 2.974 3.015 2.852 2.876 3,337,571 -0.09(-3.03%)
Jun 23, 2011 2.933 2.995 2.892 2.966 1,312,499 -0.02(-0.55%)
Jun 22, 2011 2.966 3.048 2.860 2.982 2,860,329 -0.15(-4.70%)
Jun 21, 2011 3.056 3.146 3.031 3.129 1,714,215 +0.11(+3.51%)
Jun 20, 2011 3.067 3.072 2.999 3.023 797,585 -0.01(-0.27%)
Jun 17, 2011 3.007 3.080 2.982 3.031 1,194,497 +0.03(+1.09%)
Jun 16, 2011 3.023 3.080 2.966 2.999 1,008,263 -0.01(-0.27%)
Jun 15, 2011 3.015 3.129 2.958 3.007 1,162,933 -0.05(-1.60%)
Jun 14, 2011 3.048 3.089 3.023 3.056 887,338 +0.07(+2.47%)
Jun 13, 2011 3.015 3.031 2.982 2.982 617,019 -0.03(-1.08%)
Jun 10, 2011 3.048 3.072 2.990 3.015 1,083,605 -0.07(-2.12%)
Jun 09, 2011 3.072 3.138 3.048 3.080 697,374 +0.02(+0.53%)
Jun 08, 2011 3.048 3.154 2.901 3.064 5,492,922 +0.02(+0.54%)
Jun 07, 2011 3.089 3.154 3.048 3.048 935,207 -0.02(-0.80%)
Jun 06, 2011 3.129 3.203 3.064 3.072 1,649,291 -0.07(-2.34%)
Jun 03, 2011 3.178 3.244 3.121 3.146 1,300,295 -0.20(-6.10%)
May 24, 2011 3.366 3.374 3.285 3.350 1,190,683 -0.02(-0.49%)
May 23, 2011 3.383 3.399 3.350 3.366 1,178,622 -0.11(-3.06%)
May 20, 2011 3.489 3.546 3.456 3.473 786,364 -0.05(-1.39%)
May 19, 2011 3.530 3.611 3.497 3.522 824,784 -0.01(-0.23%)
May 18, 2011 3.522 3.562 3.464 3.530 1,233,098 +0.02(+0.70%)
May 17, 2011 3.399 3.550 3.391 3.505 1,556,754 +0.07(+2.14%)
May 16, 2011 3.415 3.554 3.399 3.432 883,140 -0.01(-0.24%)
May 13, 2011 3.538 3.538 3.440 3.440 897,801 -0.09(-2.55%)
May 12, 2011 3.440 3.538 3.391 3.530 723,021 +0.03(+0.93%)
May 11, 2011 3.513 3.554 3.440 3.497 1,357,447 -0.02(-0.47%)
May 10, 2011 3.448 3.554 3.448 3.513 627,735 +0.07(+1.90%)
May 09, 2011 3.456 3.513 3.391 3.448 862,180 -0.01(-0.24%)
May 06, 2011 3.497 3.522 3.374 3.456 1,710,240 +0.02(+0.65%)
May 05, 2011 3.507 3.572 3.409 3.434 2,050,327 -0.13(-3.65%)
May 04, 2011 3.653 3.694 3.442 3.564 2,544,335 -0.11(-3.10%)
May 03, 2011 3.531 3.906 3.531 3.678 7,615,648 +0.14(+3.91%)
May 02, 2011 3.544 3.580 3.499 3.539 1,976,380 -0.04(-1.14%)
Apr 29, 2011 3.580 3.621 3.539 3.580 923,156 -0.02(-0.45%)
Apr 28, 2011 3.515 3.629 3.515 3.596 911,492 +0.05(+1.38%)
Apr 27, 2011 3.507 3.548 3.475 3.548 503,543 +0.04(+1.16%)
Apr 26, 2011 3.474 3.596 3.434 3.507 967,614 +0.06(+1.65%)
Apr 25, 2011 3.426 3.450 3.352 3.450 818,067 +0.01(+0.24%)
Apr 21, 2011 3.434 3.442 3.360 3.442 708,434 +0.06(+1.68%)
Apr 20, 2011 3.385 3.491 3.360 3.385 924,289 +0.07(+1.96%)
Apr 19, 2011 3.312 3.377 3.304 3.320 710,586 +0.02(+0.49%)
Apr 18, 2011 3.263 3.312 3.255 3.304 1,030,460 -0.05(-1.46%)
Apr 15, 2011 3.279 3.385 3.255 3.352 1,063,354 +0.06(+1.73%)
Apr 14, 2011 3.263 3.304 3.222 3.295 679,393 -0.01(-0.25%)
Apr 13, 2011 3.344 3.385 3.263 3.304 1,024,272 -0.02(-0.73%)
Apr 12, 2011 3.287 3.377 3.246 3.328 1,733,663 +0.02(+0.49%)
Apr 11, 2011 3.458 3.459 3.173 3.312 5,108,568 -0.15(-4.24%)
Apr 08, 2011 3.653 3.653 3.434 3.458 1,231,082 -0.13(-3.63%)
Apr 07, 2011 3.596 3.702 3.588 3.588 2,082,476 -0.01(-0.23%)
Apr 06, 2011 3.605 3.662 3.548 3.596 935,410 +0.04(+1.14%)
Apr 05, 2011 3.621 3.621 3.539 3.556 1,303,195 -0.08(-2.24%)
Apr 04, 2011 3.637 3.694 3.629 3.637 1,582,857 +0.00(+0.00%)
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.