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 (%)
May 31, 2017 9.972 10.01 9.830 9.901 1,349,988 -0.07(-0.71%)
May 30, 2017 9.857 10.01 9.830 9.972 1,458,632 +0.09(+0.90%)
May 26, 2017 9.830 9.910 9.812 9.883 596,264 +0.04(+0.36%)
May 25, 2017 9.990 10.03 9.830 9.848 1,172,891 -0.10(-0.98%)
May 24, 2017 10.03 10.07 9.892 9.945 914,490 -0.05(-0.53%)
May 23, 2017 10.04 10.08 9.963 9.998 1,638,561 +0.01(+0.09%)
May 22, 2017 10.07 10.10 9.923 9.990 1,257,422 -0.03(-0.27%)
May 19, 2017 9.821 10.08 9.812 10.02 1,731,085 +0.22(+2.26%)
May 18, 2017 9.680 9.883 9.644 9.795 2,968,928 +0.11(+1.10%)
May 17, 2017 9.635 9.751 9.600 9.688 1,657,435 -0.16(-1.62%)
May 16, 2017 9.901 9.941 9.821 9.848 1,094,214 -0.06(-0.63%)
May 15, 2017 9.963 9.972 9.866 9.910 977,172 +0.07(+0.72%)
May 12, 2017 9.919 9.972 9.812 9.839 1,578,690 -0.11(-1.07%)
May 11, 2017 9.998 10.02 9.830 9.945 1,391,736 -0.10(-0.97%)
May 10, 2017 9.954 10.12 9.919 10.04 2,120,053 +0.09(+0.89%)
May 09, 2017 9.768 10.01 9.768 9.954 2,100,168 +0.19(+2.00%)
May 08, 2017 9.759 9.821 9.715 9.759 1,055,665 -0.03(-0.27%)
May 05, 2017 9.804 9.830 9.698 9.786 1,605,569 +0.06(+0.64%)
May 04, 2017 9.733 9.786 9.618 9.724 2,085,731 -0.01(-0.09%)
May 03, 2017 9.821 9.883 9.711 9.733 1,870,494 -0.16(-1.61%)
May 02, 2017 9.804 9.901 9.724 9.892 4,709,115 +0.08(+0.81%)
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.