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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 29, 2011 2.631 2.737 2.623 2.672 2,239,294 -0.02(-0.61%)
Jul 28, 2011 2.688 2.762 2.647 2.688 1,493,996 +0.03(+1.23%)
Jul 27, 2011 2.852 2.860 2.598 2.655 3,971,658 -0.21(-7.41%)
Jul 26, 2011 2.884 2.917 2.860 2.868 920,439 -0.01(-0.28%)
Jul 25, 2011 2.860 2.958 2.860 2.876 1,698,107 -0.05(-1.68%)
Jul 22, 2011 2.868 2.941 2.868 2.925 1,117,956 +0.06(+1.99%)
Jul 21, 2011 2.901 2.974 2.770 2.868 3,020,241 -0.02(-0.57%)
Jul 20, 2011 2.933 2.982 2.876 2.884 1,193,354 -0.04(-1.40%)
Jul 19, 2011 2.835 2.941 2.835 2.925 1,150,066 +0.12(+4.37%)
Jul 18, 2011 2.982 3.015 2.803 2.803 1,740,300 -0.20(-6.79%)
Jul 15, 2011 3.031 3.072 2.990 3.007 630,692 +0.00(+0.00%)
Jul 14, 2011 3.031 3.072 2.982 3.007 707,300 -0.01(-0.27%)
Jul 13, 2011 3.023 3.105 3.007 3.015 582,719 +0.02(+0.82%)
Jul 12, 2011 2.990 3.031 2.982 2.990 765,266 -0.01(-0.27%)
Jul 11, 2011 3.154 3.170 2.999 2.999 1,109,518 -0.20(-6.14%)
Jul 08, 2011 3.187 3.211 3.089 3.195 1,204,208 -0.04(-1.26%)
Jul 07, 2011 3.252 3.260 3.219 3.236 1,311,935 +0.03(+1.02%)
Jul 06, 2011 3.195 3.236 3.105 3.203 748,408 +0.01(+0.26%)
Jul 05, 2011 3.252 3.293 3.170 3.195 875,235 -0.05(-1.51%)
Jul 01, 2011 3.260 3.342 3.227 3.244 1,695,593 -0.01(-0.25%)
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%)
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.