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

Mueller Water Products (NY: MWA )

19.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 30, 2019 9.513 9.678 9.499 9.605 634,809 +0.15(+1.55%)
Aug 29, 2019 9.292 9.522 9.228 9.458 839,133 +0.27(+2.90%)
Aug 28, 2019 9.026 9.228 8.999 9.191 564,638 +0.13(+1.42%)
Aug 27, 2019 9.256 9.256 9.035 9.063 803,687 -0.13(-1.40%)
Aug 26, 2019 9.283 9.311 9.118 9.191 477,322 +0.01(+0.10%)
Aug 23, 2019 9.430 9.513 9.118 9.182 1,434,720 -0.27(-2.82%)
Aug 22, 2019 9.513 9.513 9.366 9.449 1,218,976 -0.03(-0.29%)
Aug 21, 2019 9.696 9.696 9.449 9.476 724,502 -0.10(-1.05%)
Aug 20, 2019 9.605 9.623 9.485 9.577 618,323 -0.02(-0.19%)
Aug 19, 2019 9.641 9.692 9.568 9.595 508,623 +0.06(+0.58%)
Aug 16, 2019 9.302 9.550 9.302 9.540 781,069 +0.29(+3.18%)
Aug 15, 2019 9.256 9.292 9.173 9.247 1,135,570 +0.03(+0.30%)
Aug 14, 2019 9.237 9.270 9.127 9.219 1,245,008 -0.20(-2.14%)
Aug 13, 2019 9.210 9.462 9.173 9.421 1,029,410 +0.20(+2.19%)
Aug 12, 2019 9.228 9.338 9.164 9.219 747,655 +0.04(+0.40%)
Aug 09, 2019 9.311 9.329 9.150 9.182 924,933 -0.14(-1.48%)
Aug 08, 2019 9.366 9.375 9.228 9.320 1,313,872 +0.03(+0.32%)
Aug 07, 2019 9.336 9.464 9.235 9.290 1,946,823 -0.16(-1.64%)
Aug 06, 2019 9.729 9.898 9.327 9.445 2,215,895 +0.58(+6.60%)
Aug 05, 2019 8.943 9.062 8.751 8.861 902,157 -0.24(-2.61%)
Aug 02, 2019 9.025 9.135 8.961 9.098 642,154 -0.02(-0.20%)
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.