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 -0.10 (-0.52%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 13, 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 31, 2012 3.310 3.344 3.226 3.226 613,257 -0.04(-1.29%)
Aug 30, 2012 3.344 3.361 3.268 3.268 270,572 -0.10(-3.00%)
Aug 29, 2012 3.352 3.369 3.277 3.369 426,276 +0.06(+1.78%)
Aug 27, 2012 3.361 3.403 3.302 3.310 581,772 -0.03(-0.76%)
Aug 24, 2012 3.319 3.369 3.285 3.336 593,438 +0.00(+0.00%)
Aug 23, 2012 3.428 3.428 3.336 3.336 831,894 -0.09(-2.70%)
Aug 22, 2012 3.479 3.508 3.411 3.428 776,672 -0.05(-1.45%)
Aug 21, 2012 3.546 3.562 3.416 3.479 1,014,907 -0.03(-0.72%)
Aug 20, 2012 3.538 3.571 3.445 3.504 1,006,266 -0.03(-0.95%)
Aug 17, 2012 3.361 3.571 3.352 3.538 2,050,474 +0.18(+5.26%)
Aug 16, 2012 3.201 3.361 3.175 3.361 915,730 +0.14(+4.45%)
Aug 15, 2012 3.167 3.226 3.159 3.218 615,901 +0.05(+1.60%)
Aug 14, 2012 3.201 3.260 3.159 3.167 732,140 -0.03(-0.79%)
Aug 13, 2012 3.234 3.260 3.159 3.192 354,638 -0.07(-2.07%)
Aug 10, 2012 3.175 3.319 3.175 3.260 581,394 +0.07(+2.11%)
Aug 09, 2012 3.302 3.319 3.192 3.192 710,064 -0.13(-4.05%)
Aug 08, 2012 3.319 3.394 3.310 3.327 877,120 -0.00(-0.06%)
Aug 07, 2012 3.287 3.354 3.254 3.329 860,939 +0.04(+1.28%)
Aug 06, 2012 3.304 3.354 3.270 3.287 811,078 -0.01(-0.25%)
Aug 03, 2012 3.262 3.304 3.220 3.296 1,204,019 +0.09(+2.88%)
Aug 02, 2012 3.044 3.212 3.027 3.203 1,076,910 +0.14(+4.66%)
Aug 01, 2012 2.994 3.279 2.994 3.061 2,291,474 +0.09(+3.11%)
Jul 31, 2012 2.960 2.994 2.935 2.969 599,058 +0.00(+0.00%)
Jul 30, 2012 2.952 3.019 2.927 2.969 750,273 +0.02(+0.57%)
Jul 27, 2012 2.977 2.985 2.893 2.952 2,713,654 +0.00(+0.00%)
Jul 26, 2012 2.935 3.019 2.935 2.952 970,577 +0.08(+2.62%)
Jul 25, 2012 2.910 2.927 2.860 2.876 450,127 +0.00(+0.00%)
Jul 24, 2012 2.960 3.002 2.826 2.876 886,379 -0.06(-2.00%)
Jul 23, 2012 2.860 2.969 2.851 2.935 700,731 +0.00(+0.00%)
Jul 20, 2012 3.086 3.086 2.918 2.935 813,276 -0.19(-6.17%)
Jul 19, 2012 3.170 3.187 3.086 3.128 1,144,523 -0.02(-0.53%)
Jul 18, 2012 2.910 3.145 2.901 3.145 1,310,688 +0.23(+8.07%)
Jul 17, 2012 2.952 2.977 2.868 2.910 823,174 -0.01(-0.29%)
Jul 16, 2012 3.019 3.044 2.910 2.918 609,652 -0.12(-3.87%)
Jul 13, 2012 2.935 3.061 2.910 3.036 1,476,921 +0.11(+3.72%)
Jul 12, 2012 2.801 2.952 2.792 2.927 1,448,131 +0.11(+3.87%)
Jul 11, 2012 2.868 2.886 2.801 2.818 755,662 -0.06(-2.04%)
Jul 10, 2012 3.019 3.036 2.860 2.876 824,457 -0.11(-3.65%)
Jul 09, 2012 3.052 3.078 2.927 2.985 1,441,831 +0.04(+1.42%)
Jul 06, 2012 2.969 3.002 2.885 2.943 789,751 -0.07(-2.23%)
Jul 05, 2012 3.002 3.044 2.994 3.011 880,343 -0.01(-0.28%)
Jul 03, 2012 3.027 3.036 2.994 3.019 512,419 -0.02(-0.55%)
Jul 02, 2012 2.901 3.036 2.868 3.036 1,519,776 +0.13(+4.62%)
Jun 29, 2012 2.860 2.956 2.843 2.901 1,025,299 +0.12(+4.22%)
Jun 28, 2012 2.734 2.826 2.717 2.784 1,033,801 +0.02(+0.61%)
Jun 27, 2012 2.776 2.818 2.759 2.767 416,506 +0.00(+0.00%)
Jun 26, 2012 2.742 2.792 2.717 2.767 822,047 +0.03(+1.23%)
Jun 25, 2012 2.717 2.776 2.667 2.734 1,518,995 -0.03(-1.21%)
Jun 22, 2012 2.792 2.792 2.709 2.767 4,380,039 +0.01(+0.30%)
Jun 21, 2012 2.809 2.876 2.759 2.759 773,102 -0.05(-1.79%)
Jun 20, 2012 2.901 2.927 2.809 2.809 772,461 -0.09(-3.18%)
Jun 19, 2012 2.818 2.943 2.801 2.901 1,297,972 +0.11(+3.90%)
Jun 18, 2012 2.767 2.851 2.751 2.792 782,786 +0.01(+0.30%)
Jun 15, 2012 2.818 2.843 2.709 2.784 3,704,504 -0.03(-1.19%)
Jun 14, 2012 2.742 2.851 2.709 2.818 991,918 +0.09(+3.38%)
Jun 13, 2012 2.759 2.776 2.700 2.725 1,026,524 -0.05(-1.81%)
Jun 12, 2012 2.742 2.818 2.709 2.776 2,270,366 +0.05(+1.85%)
Jun 11, 2012 2.960 2.960 2.709 2.725 1,376,422 -0.21(-7.14%)
Jun 08, 2012 2.826 2.977 2.775 2.935 1,449,442 +0.11(+3.86%)
Jun 07, 2012 2.969 2.977 2.818 2.826 782,420 -0.08(-2.88%)
Jun 06, 2012 2.784 2.927 2.767 2.910 847,056 +0.15(+5.47%)
Jun 05, 2012 2.683 2.784 2.650 2.759 920,396 +0.05(+1.86%)
Jun 04, 2012 2.742 2.784 2.616 2.709 782,652 -0.03(-0.92%)
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.