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

Mueller Water Products (NY: MWA )

19.18 +0.03 (+0.16%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 15, 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 31, 2014 6.896 6.931 6.631 6.639 1,389,905 -0.37(-5.26%)
Jul 30, 2014 6.836 7.179 6.811 7.008 2,059,739 +0.20(+2.89%)
Jul 29, 2014 6.802 6.909 6.759 6.811 1,042,767 +0.01(+0.13%)
Jul 28, 2014 7.016 7.042 6.699 6.802 1,679,521 -0.21(-3.05%)
Jul 25, 2014 6.896 7.076 6.871 7.016 1,081,323 +0.05(+0.74%)
Jul 24, 2014 7.179 7.196 6.939 6.965 1,090,548 -0.21(-2.87%)
Jul 23, 2014 7.196 7.316 7.093 7.171 1,117,682 -0.03(-0.48%)
Jul 22, 2014 6.991 7.239 6.991 7.205 1,326,768 +0.25(+3.57%)
Jul 21, 2014 7.076 7.076 6.922 6.956 611,537 -0.16(-2.29%)
Jul 18, 2014 6.956 7.149 6.935 7.119 1,383,179 +0.15(+2.21%)
Jul 17, 2014 7.093 7.102 6.862 6.965 1,863,866 -0.21(-2.87%)
Jul 16, 2014 7.231 7.282 7.162 7.171 1,289,822 -0.03(-0.48%)
Jul 15, 2014 7.273 7.299 7.166 7.205 1,147,174 -0.07(-0.94%)
Jul 14, 2014 7.282 7.333 7.231 7.273 710,711 +0.09(+1.19%)
Jul 11, 2014 7.291 7.308 7.128 7.188 977,985 -0.08(-1.06%)
Jul 10, 2014 7.205 7.299 7.162 7.265 1,039,536 -0.09(-1.17%)
Jul 09, 2014 7.436 7.453 7.325 7.350 761,979 -0.04(-0.58%)
Jul 08, 2014 7.282 7.428 7.239 7.393 1,611,623 +0.09(+1.29%)
Jul 07, 2014 7.488 7.488 7.299 7.299 932,505 -0.26(-3.40%)
Jul 03, 2014 7.496 7.556 7.556 7.556 375,744 +0.11(+1.50%)
Jul 02, 2014 7.548 7.616 7.445 7.445 812,530 -0.13(-1.70%)
Jul 01, 2014 7.479 7.625 7.436 7.573 1,641,931 +0.17(+2.31%)
Jun 30, 2014 7.419 7.436 7.325 7.402 1,084,197 -0.02(-0.23%)
Jun 27, 2014 7.111 7.428 7.111 7.419 1,657,818 +0.28(+3.96%)
Jun 26, 2014 7.265 7.265 7.111 7.136 817,567 -0.11(-1.54%)
Jun 25, 2014 7.239 7.282 7.179 7.248 877,104 -0.03(-0.35%)
Jun 24, 2014 7.359 7.449 7.265 7.273 694,904 -0.08(-1.05%)
Jun 23, 2014 7.556 7.556 7.325 7.350 890,114 -0.21(-2.83%)
Jun 20, 2014 7.308 7.633 7.291 7.565 3,044,643 +0.30(+4.13%)
Jun 19, 2014 7.282 7.393 7.222 7.265 2,348,673 +0.03(+0.47%)
Jun 18, 2014 7.299 7.316 7.213 7.231 2,016,155 -0.04(-0.59%)
Jun 17, 2014 7.385 7.410 7.265 7.273 1,896,621 -0.10(-1.39%)
Jun 16, 2014 7.428 7.522 7.325 7.376 1,813,639 -0.04(-0.58%)
Jun 13, 2014 7.308 7.496 7.291 7.419 1,365,777 +0.16(+2.24%)
Jun 12, 2014 7.291 7.359 7.162 7.256 1,444,682 -0.08(-1.05%)
Jun 11, 2014 7.522 7.522 7.325 7.333 1,282,157 -0.23(-3.06%)
Jun 10, 2014 7.650 7.650 7.548 7.565 419,842 -0.03(-0.45%)
Jun 06, 2014 7.488 7.582 7.470 7.599 845,438 +0.15(+1.95%)
Jun 05, 2014 7.256 7.462 7.213 7.453 969,386 +0.23(+3.20%)
Jun 04, 2014 7.145 7.231 7.111 7.222 782,012 +0.07(+0.96%)
Jun 03, 2014 7.188 7.222 7.111 7.153 1,296,215 -0.07(-0.95%)
Jun 02, 2014 7.273 7.299 7.162 7.222 969,076 +0.00(+0.00%)
May 30, 2014 7.308 7.350 7.188 7.222 681,843 -0.06(-0.82%)
May 29, 2014 7.342 7.350 7.205 7.282 1,335,648 -0.08(-1.05%)
May 28, 2014 7.436 7.548 7.316 7.359 1,154,176 -0.08(-1.04%)
May 27, 2014 7.436 7.548 7.419 7.436 1,204,060 +0.05(+0.70%)
May 23, 2014 7.325 7.385 7.385 7.385 749,621 +0.04(+0.58%)
May 22, 2014 7.333 7.385 7.265 7.342 664,418 +0.00(+0.00%)
May 21, 2014 7.282 7.376 7.243 7.342 2,051,232 +0.13(+1.78%)
May 20, 2014 7.350 7.350 7.136 7.213 1,502,488 -0.14(-1.86%)
May 19, 2014 7.350 7.462 7.299 7.350 1,432,351 -0.02(-0.23%)
May 16, 2014 7.222 7.419 7.188 7.368 2,189,894 +0.15(+2.14%)
May 15, 2014 7.350 7.368 7.111 7.213 3,109,200 -0.20(-2.66%)
May 14, 2014 7.599 7.616 7.376 7.410 1,239,789 -0.22(-2.92%)
May 13, 2014 7.676 7.745 7.625 7.633 1,030,994 -0.07(-0.89%)
May 12, 2014 7.479 7.736 7.470 7.702 1,035,385 +0.26(+3.45%)
May 09, 2014 7.325 7.462 7.325 7.445 1,007,383 +0.07(+0.93%)
May 08, 2014 7.410 7.539 7.316 7.376 1,261,797 -0.03(-0.46%)
May 07, 2014 7.470 7.539 7.325 7.410 1,404,807 -0.04(-0.60%)
May 06, 2014 7.584 7.669 7.455 7.455 1,860,718 -0.14(-1.80%)
May 05, 2014 7.515 7.652 7.404 7.592 2,179,005 -0.02(-0.22%)
May 02, 2014 7.481 7.720 7.481 7.609 1,604,604 +0.12(+1.60%)
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.