Skip to main content

Mueller Water Products (NY: MWA )

16.03 +0.06 (+0.38%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 12.05 12.34 12.32 1,401,606 +0.20(+1.66%)
Jan 28, 2022 11.75 12.13 11.60 12.12 1,918,941 +0.35(+3.02%)
Jan 27, 2022 12.28 12.34 11.69 11.76 1,841,085 -0.47(-3.84%)
Jan 26, 2022 12.57 12.75 12.07 12.23 2,626,375 -0.20(-1.62%)
Jan 25, 2022 12.39 12.56 12.17 12.43 1,247,096 -0.12(-0.92%)
Jan 24, 2022 12.27 12.61 12.00 12.55 1,931,067 +0.12(+1.00%)
Jan 21, 2022 12.22 12.52 12.08 12.42 1,759,174 +0.17(+1.41%)
Jan 20, 2022 12.51 12.63 12.23 12.25 871,567 -0.22(-1.77%)
Jan 19, 2022 12.67 12.69 12.44 12.47 795,897 -0.13(-1.06%)
Jan 18, 2022 12.62 12.69 12.47 12.61 885,155 -0.18(-1.42%)
Jan 14, 2022 12.79 0 -0.31(-2.34%)
Jan 13, 2022 13.26 13.28 13.07 13.10 678,594 -0.07(-0.51%)
Jan 12, 2022 13.32 13.38 13.14 13.16 997,041 -0.04(-0.29%)
Jan 11, 2022 13.21 13.30 12.95 13.20 823,637 -0.02(-0.15%)
Jan 10, 2022 13.23 13.23 12.95 13.22 971,549 -0.09(-0.65%)
Jan 07, 2022 13.39 13.41 13.21 13.31 647,797 -0.07(-0.50%)
Jan 06, 2022 13.50 13.50 13.32 13.37 1,064,040 -0.03(-0.21%)
Jan 05, 2022 13.69 13.78 13.39 13.40 737,683 -0.20(-1.48%)
Jan 04, 2022 13.69 13.81 13.56 13.60 1,072,134 -0.06(-0.42%)
Jan 03, 2022 13.84 14.00 13.56 13.66 855,733 -0.14(-1.04%)
Dec 31, 2021 13.77 13.88 13.71 13.80 475,053 +0.00(+0.00%)
Dec 30, 2021 13.91 14.02 13.80 13.80 440,449 -0.10(-0.69%)
Dec 29, 2021 13.76 13.95 13.68 13.90 435,336 +0.14(+1.05%)
Dec 28, 2021 13.69 13.83 13.68 13.76 356,169 +0.06(+0.42%)
Dec 27, 2021 13.59 13.71 13.51 13.70 472,036 +0.16(+1.20%)
Dec 23, 2021 13.53 13.63 13.50 13.54 453,366 +0.12(+0.86%)
Dec 22, 2021 13.40 13.45 13.33 13.42 782,581 +0.02(+0.14%)
Dec 21, 2021 12.93 13.45 12.93 13.40 1,297,212 +0.55(+4.25%)
Dec 20, 2021 13.12 13.23 12.72 12.86 1,310,085 -0.49(-3.66%)
Dec 17, 2021 13.32 13.57 13.28 13.34 3,648,291 -0.06(-0.43%)
Dec 16, 2021 13.66 13.73 13.35 13.40 1,637,319 -0.13(-0.99%)
Dec 15, 2021 13.41 13.64 13.37 13.54 1,394,975 +0.22(+1.66%)
Dec 14, 2021 13.15 13.34 13.13 13.32 2,528,933 +0.04(+0.29%)
Dec 13, 2021 13.52 13.62 13.26 13.28 1,012,670 -0.17(-1.28%)
Dec 10, 2021 13.48 13.58 13.39 13.45 842,547 +0.02(+0.14%)
Dec 09, 2021 13.58 13.58 13.39 13.43 958,303 -0.26(-1.89%)
Dec 08, 2021 13.56 13.76 13.56 13.69 599,591 +0.17(+1.28%)
Dec 07, 2021 13.62 13.75 13.46 13.52 747,289 +0.06(+0.43%)
Dec 06, 2021 13.40 13.62 13.28 13.46 1,048,808 +0.22(+1.67%)
Dec 03, 2021 13.39 13.41 13.11 13.24 1,741,005 -0.12(-0.86%)
Dec 02, 2021 13.10 13.46 13.10 13.35 828,608 +0.36(+2.80%)
Dec 01, 2021 13.38 13.53 12.98 12.99 1,086,694 -0.09(-0.66%)
Nov 30, 2021 13.32 13.41 13.03 13.08 1,525,504 -0.35(-2.64%)
Nov 29, 2021 13.62 13.62 13.32 13.43 1,275,856 -0.02(-0.14%)
Nov 26, 2021 13.42 13.68 13.36 13.45 972,652 -0.37(-2.70%)
Nov 24, 2021 13.89 14.02 13.77 13.82 851,005 -0.18(-1.30%)
Nov 23, 2021 14.00 14.16 13.96 14.01 1,060,878 -0.06(-0.41%)
Nov 22, 2021 14.05 14.48 14.04 14.06 1,289,578 +0.06(+0.41%)
Nov 19, 2021 13.61 14.01 13.53 14.01 1,396,036 +0.35(+2.53%)
Nov 18, 2021 13.75 13.72 13.62 13.66 1,157,169 -0.07(-0.49%)
Nov 17, 2021 13.79 13.85 13.60 13.73 1,204,321 -0.15(-1.11%)
Nov 16, 2021 13.90 14.06 13.83 13.88 1,148,280 -0.01(-0.07%)
Nov 15, 2021 14.12 14.19 13.84 13.89 1,489,430 -0.16(-1.16%)
Nov 12, 2021 14.35 14.38 14.02 14.05 1,249,081 -0.27(-1.87%)
Nov 11, 2021 14.59 14.73 14.30 14.32 1,349,023 -0.32(-2.16%)
Nov 10, 2021 14.50 14.64 1,490,743 -0.15(-1.04%)
Nov 09, 2021 14.72 15.02 14.16 14.79 4,182,370 -1.79(-10.82%)
Nov 08, 2021 16.38 16.60 16.14 16.59 1,510,733 +0.48(+2.97%)
Nov 05, 2021 16.18 16.37 16.02 16.11 1,880,880 +0.13(+0.84%)
Nov 04, 2021 15.78 16.00 15.76 15.97 853,196 +0.25(+1.58%)
Nov 03, 2021 15.82 15.92 15.56 15.73 1,015,319 -0.19(-1.20%)
Nov 02, 2021 15.83 16.15 15.70 15.92 1,430,812 +0.10(+0.60%)
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.