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

Mueller Water Products (NY: MWA )

15.91 +0.07 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 31, 2012 2.928 2.987 2.810 2.937 1,076,596 +0.01(+0.29%)
May 30, 2012 3.012 3.012 2.895 2.928 516,787 -0.11(-3.60%)
May 29, 2012 3.004 3.050 2.962 3.038 1,016,455 +0.08(+2.85%)
May 25, 2012 2.962 2.970 2.903 2.953 621,937 +0.01(+0.29%)
May 24, 2012 2.970 3.021 2.844 2.945 1,129,258 +0.02(+0.57%)
May 23, 2012 2.709 2.970 2.693 2.928 1,570,044 +0.19(+7.08%)
May 22, 2012 2.979 3.088 2.718 2.735 2,469,700 -0.10(-3.56%)
May 21, 2012 2.861 2.886 2.751 2.836 1,875,244 +0.00(+0.00%)
May 18, 2012 2.844 2.920 2.777 2.836 1,147,279 -0.01(-0.30%)
May 17, 2012 3.088 3.088 2.844 2.844 1,946,860 -0.25(-8.15%)
May 16, 2012 3.054 3.118 3.012 3.096 1,308,156 +0.05(+1.66%)
May 15, 2012 3.054 3.164 2.945 3.046 1,274,465 -0.02(-0.55%)
May 14, 2012 3.038 3.113 3.029 3.063 560,906 -0.03(-1.09%)
May 11, 2012 3.122 3.197 3.071 3.096 633,174 -0.06(-1.87%)
May 10, 2012 3.130 3.240 3.096 3.155 753,164 +0.06(+1.90%)
May 09, 2012 3.071 3.143 3.029 3.096 591,469 -0.02(-0.54%)
May 08, 2012 3.139 3.197 3.071 3.113 1,050,463 -0.05(-1.66%)
May 07, 2012 3.107 3.199 3.074 3.166 560,678 +0.03(+1.07%)
May 04, 2012 3.174 3.191 3.116 3.132 1,011,004 -0.09(-2.86%)
May 03, 2012 3.325 3.333 3.174 3.225 1,361,256 -0.12(-3.51%)
May 02, 2012 3.074 3.400 3.023 3.342 2,855,399 +0.25(+8.13%)
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.