Indicators

Mueller Water Products (NY: MWA )

19.24 +0.04 (+0.21%)

Streaming Delayed Price Updated: 2:48 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	4.154	4.170	3.899	4.011	2,224,618	-0.07(-1.75%)
Nov 27, 2009	4.106	4.178	4.043	4.082	1,568,887	-0.06(-1.35%)
Nov 25, 2009	4.090	4.289	3.995	4.138	4,674,466	+0.18(+4.42%)
Nov 24, 2009	3.852	4.051	3.776	3.963	3,682,635	+0.14(+3.75%)
Nov 23, 2009	3.700	3.923	3.700	3.820	3,385,566	+0.13(+3.45%)
Nov 20, 2009	3.517	3.708	3.494	3.693	2,839,065	+0.15(+4.27%)
Nov 19, 2009	3.557	3.621	3.525	3.541	2,212,127	-0.10(-2.63%)
Nov 18, 2009	3.494	3.685	3.462	3.637	3,865,661	+0.16(+4.58%)
Nov 17, 2009	3.716	3.772	3.398	3.478	13,582,409	-0.26(-7.02%)
Nov 16, 2009	3.677	3.899	3.669	3.740	3,476,931	+0.13(+3.52%)
Nov 13, 2009	3.621	3.653	3.462	3.613	2,147,077	+0.04(+1.11%)
Nov 12, 2009	3.732	3.764	3.549	3.573	2,775,177	-0.18(-4.87%)
Nov 11, 2009	3.923	3.955	3.724	3.756	2,564,237	-0.10(-2.48%)
Nov 10, 2009	3.939	3.979	3.748	3.852	1,237,580	-0.11(-2.81%)
Nov 09, 2009	3.915	4.007	3.899	3.963	1,153,749	+0.10(+2.47%)
Nov 06, 2009	3.955	4.051	3.740	3.868	2,228,912	-0.15(-3.76%)
Nov 05, 2009	4.019	4.106	3.899	4.019	2,750,935	+0.07(+1.81%)
Nov 04, 2009	3.796	4.194	3.700	3.947	6,754,326	+0.29(+7.83%)
Nov 03, 2009	3.478	3.772	3.478	3.661	4,205,036	+0.18(+5.26%)

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.