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

Mueller Water Products (NY: MWA )

19.20 +0.03 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2014 7.932 7.923 7.923 7.923 471,330 -0.01(-0.11%)
Aug 28, 2014 7.932 7.983 7.897 7.932 732,310 -0.03(-0.32%)
Aug 27, 2014 7.983 8.009 7.889 7.958 490,447 -0.01(-0.11%)
Aug 26, 2014 7.940 7.966 7.966 7.966 927,013 +0.00(+0.00%)
Aug 25, 2014 7.983 8.009 7.932 7.966 665,018 +0.01(+0.11%)
Aug 22, 2014 7.897 8.052 7.915 7.958 952,132 +0.04(+0.54%)
Aug 21, 2014 7.949 7.949 7.674 7.915 861,209 -0.03(-0.43%)
Aug 20, 2014 7.923 7.975 7.846 7.949 787,937 -0.01(-0.11%)
Aug 19, 2014 7.932 8.029 7.906 7.958 856,379 +0.03(+0.32%)
Aug 18, 2014 7.812 7.958 7.769 7.932 957,928 +0.22(+2.90%)
Aug 15, 2014 7.734 7.872 7.606 7.709 1,448,142 +0.03(+0.34%)
Aug 14, 2014 7.537 7.691 7.537 7.683 710,346 +0.15(+2.05%)
Aug 13, 2014 7.511 7.614 7.468 7.528 849,911 +0.03(+0.46%)
Aug 12, 2014 7.468 7.631 7.434 7.494 881,562 +0.02(+0.23%)
Aug 11, 2014 7.434 7.554 7.400 7.477 844,927 +0.08(+1.04%)
Aug 08, 2014 7.348 7.460 7.314 7.400 795,881 +0.04(+0.58%)
Aug 07, 2014 7.537 7.537 7.314 7.357 1,104,963 -0.12(-1.64%)
Aug 06, 2014 7.548 7.710 7.453 7.479 1,871,949 -0.11(-1.47%)
Aug 05, 2014 7.034 7.702 7.034 7.590 6,180,337 +0.90(+13.44%)
Aug 04, 2014 6.674 6.751 6.597 6.691 1,143,898 +0.08(+1.17%)
Aug 01, 2014 6.648 6.665 6.545 6.614 991,645 -0.03(-0.39%)
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%)
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.