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

Mueller Water Products (NY: MWA )

19.27 +0.11 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2010 2.436 2.466 2.369 2.433 2,048,169 +0.02(+0.67%)
Sep 29, 2010 2.466 2.498 2.417 2.417 7,267,974 -0.06(-2.28%)
Sep 28, 2010 2.449 2.482 2.401 2.474 1,789 +0.06(+2.68%)
Sep 27, 2010 2.377 2.417 2.353 2.409 1,998,121 +0.02(+1.01%)
Sep 24, 2010 2.304 2.401 2.304 2.385 2,016,225 +0.14(+6.09%)
Sep 23, 2010 2.248 2.369 2.224 2.248 7,420 -0.06(-2.67%)
Sep 22, 2010 2.417 2.474 2.200 2.310 3,787,647 -0.10(-4.13%)
Sep 21, 2010 2.417 2.458 2.369 2.409 1,890,829 -0.01(-0.33%)
Sep 20, 2010 2.458 2.458 2.345 2.417 3,101,064 -0.03(-1.32%)
Sep 17, 2010 2.449 2.490 2.288 2.449 5,305,288 +0.23(+10.55%)
Sep 15, 2010 2.224 2.272 2.176 2.216 1,421,931 -0.02(-0.72%)
Sep 14, 2010 2.272 2.296 2.224 2.232 1,945,194 -0.05(-2.12%)
Sep 13, 2010 2.216 2.296 2.192 2.280 1,657,511 +0.10(+4.43%)
Sep 10, 2010 2.127 2.208 2.119 2.184 1,133,680 -0.01(-0.37%)
Sep 09, 2010 2.159 2.192 2.103 2.192 925,211 +0.07(+3.42%)
Sep 08, 2010 2.119 2.176 2.087 2.119 1,025,116 +0.02(+0.77%)
Sep 07, 2010 2.264 2.272 2.095 2.103 6,037 -0.15(-6.45%)
Sep 03, 2010 2.216 2.337 2.176 2.248 2,080,761 +0.10(+4.49%)
Sep 02, 2010 2.047 2.159 2.014 2.151 3,406 +0.07(+3.49%)
Sep 01, 2010 1.950 2.151 1.942 2.079 3,205,378 +0.19(+10.26%)
Aug 31, 2010 1.893 1.918 1.781 1.885 248 +0.06(+3.54%)
Aug 30, 2010 1.918 1.982 1.821 1.821 4,638,021 -0.10(-5.44%)
Aug 27, 2010 1.926 1.942 1.853 1.926 2,005,209 +0.07(+3.91%)
Aug 26, 2010 1.877 1.950 1.853 1.853 4,229 -0.02(-0.86%)
Aug 25, 2010 1.950 1.950 1.837 1.869 4,188 -0.06(-3.33%)
Aug 24, 2010 2.143 2.159 1.934 1.934 17,015 -0.22(-10.11%)
Aug 23, 2010 2.288 2.341 2.143 2.151 1,230,142 -0.10(-4.64%)
Aug 20, 2010 2.143 2.264 2.047 2.256 1,742,832 +0.10(+4.48%)
Aug 19, 2010 2.288 2.312 2.127 2.159 14,626 -0.14(-5.96%)
Aug 18, 2010 2.232 2.377 2.216 2.296 65,699 +0.02(+0.71%)
Aug 17, 2010 2.200 2.304 2.127 2.280 10,097 +0.07(+3.28%)
Aug 16, 2010 2.103 2.232 2.095 2.208 2,365,147 +0.10(+4.58%)
Aug 13, 2010 2.111 2.176 2.039 2.111 3,619,347 +0.06(+3.15%)
Aug 12, 2010 2.111 2.111 2.030 2.047 4,768,636 -0.06(-3.05%)
Aug 11, 2010 2.264 2.264 2.087 2.111 18,329 -0.16(-7.09%)
Aug 10, 2010 2.433 2.433 2.240 2.272 5,681,855 -0.21(-8.44%)
Aug 09, 2010 2.506 2.570 2.264 2.482 6,913,649 -0.04(-1.60%)
Aug 06, 2010 2.522 2.586 2.449 2.522 3,254,256 -0.01(-0.40%)
Aug 05, 2010 2.756 2.756 2.500 2.532 9,552,448 -0.26(-9.20%)
Aug 04, 2010 3.133 3.165 2.668 2.788 6,827,542 -0.30(-9.61%)
Aug 03, 2010 3.069 3.189 3.045 3.085 1,145,194 -0.01(-0.26%)
Aug 02, 2010 3.125 3.133 3.061 3.093 2,224,230 +0.05(+1.58%)
Jul 30, 2010 3.045 3.101 2.997 3.045 1,279,941 -0.02(-0.52%)
Jul 29, 2010 3.125 3.253 3.013 3.061 1,131,559 -0.03(-1.04%)
Jul 28, 2010 3.093 3.213 3.077 3.093 6,830 -0.10(-3.01%)
Jul 27, 2010 3.301 3.325 3.133 3.189 961,613 -0.08(-2.45%)
Jul 26, 2010 3.173 3.285 3.157 3.269 1,229,172 +0.10(+3.03%)
Jul 23, 2010 3.085 3.173 3.053 3.173 1,332,017 +0.09(+2.86%)
Jul 22, 2010 3.053 3.149 3.013 3.085 1,972,407 +0.10(+3.49%)
Jul 21, 2010 3.077 3.093 2.957 2.981 1,590,980 -0.06(-1.85%)
Jul 20, 2010 2.877 3.037 2.821 3.037 957,486 +0.11(+3.84%)
Jul 19, 2010 2.901 2.957 2.804 2.925 1,173,860 +0.04(+1.39%)
Jul 16, 2010 2.885 2.989 2.837 2.885 1,963,261 -0.14(-4.76%)
Jul 15, 2010 3.101 3.125 2.941 3.029 1,068,454 -0.08(-2.58%)
Jul 14, 2010 3.165 3.237 3.069 3.109 869,245 -0.09(-2.76%)
Jul 13, 2010 3.197 3.253 3.053 3.197 16,698 +0.09(+2.84%)
Jul 12, 2010 3.109 3.165 2.989 3.109 1,605,340 -0.02(-0.77%)
Jul 09, 2010 3.133 3.229 3.049 3.133 1,432,126 -0.01(-0.26%)
Jul 08, 2010 3.141 3.181 3.077 3.141 5,075 +0.06(+2.08%)
Jul 07, 2010 2.893 3.077 2.885 3.077 1,208,599 +0.19(+6.67%)
Jul 06, 2010 2.885 3.157 2.821 2.885 8,538 -0.16(-5.26%)
Jul 02, 2010 3.045 3.181 2.985 3.045 1,458,735 -0.07(-2.31%)
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.