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

Mueller Water Products (NY: MWA )

16.55 +0.32 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 27, 2013 6.793 6.879 6.777 6.836 745,074 +0.00(+0.00%)
Sep 26, 2013 6.853 6.955 6.827 6.836 983,791 +0.00(+0.00%)
Sep 25, 2013 6.981 7.007 6.793 6.836 1,759,544 -0.11(-1.60%)
Sep 24, 2013 6.990 7.049 6.870 6.947 834,844 -0.03(-0.49%)
Sep 23, 2013 6.955 6.998 6.836 6.981 884,012 +0.04(+0.62%)
Sep 20, 2013 7.067 7.067 6.904 6.938 2,821,574 -0.07(-0.98%)
Sep 19, 2013 7.135 7.143 6.960 7.007 1,061,064 -0.13(-1.80%)
Sep 18, 2013 6.819 7.135 6.780 7.135 2,013,489 +0.31(+4.51%)
Sep 17, 2013 6.793 6.836 6.699 6.827 743,090 +0.02(+0.25%)
Sep 16, 2013 6.793 6.836 6.750 6.810 1,037,202 +0.12(+1.79%)
Sep 13, 2013 6.699 6.793 6.622 6.691 794,777 +0.03(+0.51%)
Sep 12, 2013 6.862 6.896 6.639 6.656 1,024,437 -0.20(-2.87%)
Sep 11, 2013 6.819 6.896 6.802 6.853 1,071,911 +0.03(+0.38%)
Sep 10, 2013 6.776 6.853 6.708 6.827 1,344,052 +0.09(+1.27%)
Sep 09, 2013 6.674 6.742 6.631 6.742 1,794,620 +0.12(+1.81%)
Sep 06, 2013 6.699 6.708 6.545 6.622 1,057,700 -0.02(-0.26%)
Sep 05, 2013 6.571 6.639 6.520 6.639 1,287,288 +0.09(+1.44%)
Sep 04, 2013 6.494 6.627 6.494 6.545 1,654,715 +0.11(+1.73%)
Sep 03, 2013 6.562 6.562 6.366 6.434 1,388,925 -0.02(-0.26%)
Aug 30, 2013 6.682 6.682 6.434 6.451 1,149,522 -0.24(-3.58%)
Aug 29, 2013 6.537 6.699 6.503 6.691 1,210,245 +0.15(+2.35%)
Aug 28, 2013 6.545 6.674 6.520 6.537 1,090,961 +0.01(+0.13%)
Aug 27, 2013 6.708 6.725 6.520 6.528 1,625,634 -0.29(-4.26%)
Aug 26, 2013 6.691 6.947 6.648 6.819 3,072,296 +0.17(+2.57%)
Aug 23, 2013 6.691 6.708 6.550 6.648 1,086,526 -0.03(-0.51%)
Aug 22, 2013 6.494 6.768 6.443 6.682 1,671,044 +0.24(+3.71%)
Aug 21, 2013 6.349 6.486 6.323 6.443 1,194,246 +0.08(+1.21%)
Aug 20, 2013 6.349 6.383 6.285 6.366 1,206,933 +0.03(+0.40%)
Aug 19, 2013 6.374 6.417 6.323 6.340 759,079 -0.03(-0.40%)
Aug 16, 2013 6.366 6.477 6.357 6.366 853,574 -0.04(-0.67%)
Aug 15, 2013 6.298 6.460 6.229 6.409 1,493,715 +0.06(+0.94%)
Aug 14, 2013 6.443 6.494 6.323 6.349 709,617 -0.07(-1.07%)
Aug 13, 2013 6.571 6.597 6.400 6.417 794,590 -0.14(-2.09%)
Aug 12, 2013 6.374 6.562 6.374 6.554 803,597 +0.15(+2.27%)
Aug 09, 2013 6.374 6.460 6.323 6.409 723,752 +0.03(+0.40%)
Aug 08, 2013 6.477 6.580 6.366 6.383 942,910 -0.03(-0.40%)
Aug 07, 2013 6.443 6.503 6.272 6.409 1,552,889 -0.04(-0.70%)
Aug 06, 2013 6.530 6.556 6.436 6.453 2,161,126 -0.06(-0.92%)
Aug 05, 2013 6.479 6.547 6.445 6.513 1,409,102 -0.01(-0.13%)
Aug 02, 2013 6.581 6.620 6.402 6.522 1,445,957 -0.09(-1.29%)
Aug 01, 2013 6.675 6.837 6.590 6.607 2,886,760 +0.01(+0.13%)
Jul 31, 2013 6.539 6.786 6.360 6.598 5,934,466 +0.38(+6.17%)
Jul 30, 2013 6.232 6.274 6.121 6.215 1,100,141 +0.00(+0.00%)
Jul 29, 2013 6.326 6.385 6.189 6.215 1,656,817 -0.11(-1.75%)
Jul 26, 2013 6.351 6.428 6.228 6.326 1,427,284 -0.09(-1.46%)
Jul 25, 2013 6.343 6.471 6.334 6.419 1,818,077 +0.05(+0.80%)
Jul 24, 2013 6.684 6.684 6.309 6.368 3,151,187 -0.32(-4.72%)
Jul 23, 2013 6.692 6.718 6.573 6.684 1,635,015 +0.01(+0.13%)
Jul 22, 2013 6.718 6.752 6.615 6.675 611,396 +0.01(+0.13%)
Jul 19, 2013 6.667 6.752 6.641 6.667 746,162 +0.00(+0.00%)
Jul 18, 2013 6.556 6.692 6.556 6.667 754,095 +0.12(+1.82%)
Jul 17, 2013 6.581 6.658 6.505 6.547 816,568 -0.02(-0.26%)
Jul 16, 2013 6.633 6.675 6.522 6.564 703,542 -0.06(-0.90%)
Jul 15, 2013 6.675 6.718 6.573 6.624 860,143 -0.04(-0.64%)
Jul 12, 2013 6.658 6.718 6.598 6.667 860,270 -0.02(-0.26%)
Jul 11, 2013 6.547 6.718 6.462 6.684 2,125,133 +0.20(+3.16%)
Jul 10, 2013 6.343 6.496 6.266 6.479 1,402,978 +0.15(+2.43%)
Jul 09, 2013 6.402 6.377 6.302 6.326 1,627,050 -0.03(-0.40%)
Jul 08, 2013 6.488 6.496 6.334 6.351 1,807,786 -0.12(-1.84%)
Jul 05, 2013 6.351 6.496 6.317 6.471 1,814,084 +0.20(+3.13%)
Jul 03, 2013 6.164 6.317 6.095 6.274 1,084,532 +0.05(+0.82%)
Jul 02, 2013 6.087 6.300 6.087 6.223 3,291,573 +0.14(+2.24%)
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.