Indicators

Mueller Water Products (NY: MWA )

19.16 -0.02 (-0.08%)

Streaming Delayed Price Updated: 3:31 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	8.118	8.118	8.040	8.084	1,172,904	-0.01(-0.11%)
Nov 27, 2015	8.031	8.136	7.971	8.092	409,879	+0.04(+0.54%)
Nov 25, 2015	7.945	8.049	8.049	8.049	688,663	+0.10(+1.31%)
Nov 24, 2015	7.806	7.971	7.754	7.945	963,645	+0.09(+1.10%)
Nov 23, 2015	7.910	8.023	7.849	7.858	602,971	-0.07(-0.88%)
Nov 20, 2015	7.901	8.040	7.875	7.927	936,529	+0.07(+0.88%)
Nov 19, 2015	7.815	7.884	7.728	7.858	535,786	+0.03(+0.33%)
Nov 18, 2015	7.667	7.849	7.624	7.832	770,205	+0.16(+2.15%)
Nov 17, 2015	7.676	7.832	7.580	7.667	1,138,046	+0.03(+0.34%)
Nov 16, 2015	7.520	7.650	7.494	7.641	648,043	+0.11(+1.50%)
Nov 13, 2015	7.424	7.667	7.416	7.528	1,008,604	+0.05(+0.70%)
Nov 12, 2015	7.563	7.615	7.437	7.476	1,282,856	-0.16(-2.05%)
Nov 11, 2015	7.650	7.667	7.602	7.633	480,120	-0.02(-0.23%)
Nov 10, 2015	7.485	7.711	7.485	7.650	964,109	+0.12(+1.61%)
Nov 09, 2015	7.763	7.810	7.511	7.528	852,237	-0.23(-3.02%)
Nov 06, 2015	7.572	7.771	7.494	7.763	1,576,126	+0.13(+1.70%)
Nov 05, 2015	7.771	7.797	7.304	7.633	2,235,246	-0.19(-2.43%)
Nov 04, 2015	7.806	7.849	7.650	7.823	1,365,889	+0.03(+0.33%)
Nov 03, 2015	7.780	7.829	7.702	7.797	1,106,902	+0.01(+0.11%)

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.