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

Mueller Water Products (NY: MWA )

21.06 -0.23 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 24, 2011 3.350 3.358 3.269 3.334 1,196,531 -0.02(-0.49%)
May 23, 2011 3.366 3.382 3.334 3.350 1,184,410 -0.11(-3.06%)
May 20, 2011 3.472 3.529 3.439 3.456 790,227 -0.05(-1.39%)
May 19, 2011 3.512 3.594 3.480 3.504 828,834 -0.01(-0.23%)
May 18, 2011 3.504 3.545 3.447 3.512 1,239,154 +0.02(+0.70%)
May 17, 2011 3.382 3.533 3.374 3.488 1,564,400 +0.07(+2.14%)
May 16, 2011 3.399 3.537 3.382 3.415 887,477 -0.01(-0.24%)
May 13, 2011 3.521 3.521 3.423 3.423 902,210 -0.09(-2.55%)
May 12, 2011 3.423 3.521 3.374 3.512 726,572 +0.03(+0.93%)
May 11, 2011 3.496 3.537 3.423 3.480 1,364,114 -0.02(-0.47%)
May 10, 2011 3.431 3.537 3.431 3.496 630,818 +0.07(+1.90%)
May 09, 2011 3.439 3.496 3.374 3.431 866,414 -0.01(-0.24%)
May 06, 2011 3.480 3.504 3.358 3.439 1,718,639 +0.02(+0.67%)
May 05, 2011 3.489 3.554 3.392 3.417 2,060,642 -0.13(-3.65%)
May 04, 2011 3.635 3.676 3.425 3.546 2,557,135 -0.11(-3.10%)
May 03, 2011 3.514 3.886 3.514 3.659 7,653,960 +0.14(+3.91%)
May 02, 2011 3.526 3.562 3.481 3.522 1,986,323 -0.04(-1.14%)
Apr 29, 2011 3.562 3.603 3.522 3.562 927,800 -0.02(-0.45%)
Apr 28, 2011 3.497 3.611 3.497 3.578 916,077 +0.05(+1.38%)
Apr 27, 2011 3.489 3.530 3.458 3.530 506,076 +0.04(+1.16%)
Apr 26, 2011 3.457 3.578 3.417 3.489 972,481 +0.06(+1.65%)
Apr 25, 2011 3.408 3.433 3.336 3.433 822,182 +0.01(+0.24%)
Apr 21, 2011 3.417 3.425 3.344 3.425 711,998 +0.06(+1.68%)
Apr 20, 2011 3.368 3.473 3.344 3.368 928,939 +0.06(+1.96%)
Apr 19, 2011 3.295 3.360 3.287 3.303 714,160 +0.02(+0.49%)
Apr 18, 2011 3.247 3.295 3.238 3.287 1,035,644 -0.05(-1.46%)
Apr 15, 2011 3.263 3.368 3.238 3.336 1,068,704 +0.06(+1.73%)
Apr 14, 2011 3.247 3.288 3.206 3.279 682,810 -0.01(-0.25%)
Apr 13, 2011 3.327 3.368 3.247 3.287 1,029,425 -0.02(-0.73%)
Apr 12, 2011 3.271 3.360 3.230 3.311 1,742,384 +0.02(+0.49%)
Apr 11, 2011 3.441 3.442 3.157 3.295 5,134,268 -0.15(-4.24%)
Apr 08, 2011 3.635 3.635 3.417 3.441 1,237,275 -0.13(-3.63%)
Apr 07, 2011 3.578 3.684 3.570 3.570 2,092,953 -0.01(-0.23%)
Apr 06, 2011 3.587 3.643 3.530 3.578 940,116 +0.04(+1.14%)
Apr 05, 2011 3.603 3.603 3.522 3.538 1,309,751 -0.08(-2.24%)
Apr 04, 2011 3.619 3.676 3.611 3.619 1,590,820 +0.00(+0.00%)
Apr 01, 2011 3.643 3.643 3.587 3.619 1,101,311 -0.01(-0.22%)
Mar 31, 2011 3.643 3.643 3.579 3.627 1,229,517 +0.00(+0.00%)
Mar 30, 2011 3.627 3.627 3.627 3.627 3,866,266 +0.06(+1.59%)
Mar 29, 2011 3.489 3.570 3.465 3.570 1,992,017 +0.10(+2.80%)
Mar 28, 2011 3.522 3.530 3.465 3.473 937,637 -0.04(-1.15%)
Mar 25, 2011 3.522 3.562 3.457 3.514 1,118,274 +0.03(+0.93%)
Mar 24, 2011 3.400 3.562 3.384 3.481 2,213,518 +0.10(+2.87%)
Mar 23, 2011 3.360 3.400 3.327 3.384 1,539,290 +0.02(+0.48%)
Mar 22, 2011 3.287 3.384 3.238 3.368 1,822,999 +0.10(+2.97%)
Mar 21, 2011 3.295 3.303 3.206 3.271 2,197,057 -0.05(-1.46%)
Mar 18, 2011 3.255 3.319 3.206 3.319 1,823,671 +0.15(+4.59%)
Mar 17, 2011 3.206 3.263 3.153 3.174 1,112,444 +0.03(+1.03%)
Mar 16, 2011 3.109 3.222 3.085 3.141 1,872,995 +0.03(+1.04%)
Mar 15, 2011 3.093 3.157 3.085 3.109 1,565,126 -0.05(-1.54%)
Mar 14, 2011 3.093 3.174 3.085 3.157 1,043,506 +0.02(+0.78%)
Mar 11, 2011 3.117 3.166 3.085 3.133 1,019,974 -0.01(-0.26%)
Mar 10, 2011 3.247 3.255 3.117 3.141 1,440,302 -0.15(-4.67%)
Mar 09, 2011 3.319 3.327 3.247 3.295 1,033,764 -0.02(-0.73%)
Mar 08, 2011 3.198 3.417 3.157 3.319 2,451,283 +0.26(+8.47%)
Mar 07, 2011 3.157 3.206 3.052 3.060 1,608,547 -0.10(-3.08%)
Mar 04, 2011 3.133 3.263 3.109 3.157 1,275,114 +0.04(+1.30%)
Mar 03, 2011 3.238 3.327 3.101 3.117 4,014,754 -0.09(-2.78%)
Mar 02, 2011 3.190 3.247 3.166 3.206 1,002,118 +0.00(+0.00%)
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.