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

Mueller Water Products (NY: MWA )

19.27 +0.11 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2020 9.759 9.881 9.628 9.731 1,272,610 -0.01(-0.10%)
Sep 29, 2020 9.853 9.853 9.647 9.740 1,797,485 -0.07(-0.67%)
Sep 28, 2020 9.778 9.956 9.740 9.806 1,330,643 +0.12(+1.26%)
Sep 25, 2020 9.525 9.753 9.441 9.684 1,176,417 +0.07(+0.68%)
Sep 24, 2020 9.703 9.778 9.544 9.619 1,611,462 -0.06(-0.58%)
Sep 23, 2020 10.00 10.14 9.651 9.675 1,203,046 -0.38(-3.82%)
Sep 22, 2020 9.965 10.08 9.871 10.06 996,733 +0.07(+0.66%)
Sep 21, 2020 10.02 10.08 9.806 9.993 1,780,109 -0.29(-2.82%)
Sep 18, 2020 10.55 10.67 10.25 10.28 2,108,753 -0.14(-1.35%)
Sep 17, 2020 10.22 10.44 10.08 10.42 559,495 +0.14(+1.37%)
Sep 16, 2020 10.29 10.42 10.21 10.28 901,092 +0.05(+0.46%)
Sep 15, 2020 10.26 10.27 10.08 10.24 549,165 +0.07(+0.64%)
Sep 14, 2020 10.16 10.23 10.10 10.17 1,119,382 +0.09(+0.93%)
Sep 11, 2020 10.20 10.21 10.02 10.08 1,006,969 +0.02(+0.19%)
Sep 10, 2020 10.05 10.09 9.965 10.06 742,979 +0.04(+0.37%)
Sep 09, 2020 9.965 10.10 9.937 10.02 636,943 +0.13(+1.33%)
Sep 08, 2020 10.09 10.10 9.871 9.890 690,262 -0.24(-2.40%)
Sep 04, 2020 10.31 10.32 10.04 10.13 642,128 +0.01(+0.09%)
Sep 03, 2020 10.46 10.47 10.09 10.12 509,198 -0.36(-3.40%)
Sep 02, 2020 10.34 10.53 10.30 10.48 541,836 +0.11(+1.08%)
Sep 01, 2020 10.03 10.37 10.03 10.37 514,560 +0.25(+2.50%)
Aug 31, 2020 10.27 10.31 10.10 10.12 985,157 -0.24(-2.35%)
Aug 28, 2020 10.31 10.36 10.13 10.36 543,791 +0.10(+1.00%)
Aug 27, 2020 10.21 10.30 10.13 10.26 630,231 +0.15(+1.48%)
Aug 26, 2020 10.25 10.30 10.09 10.11 699,589 -0.19(-1.82%)
Aug 25, 2020 10.33 10.40 10.17 10.29 617,408 +0.00(+0.00%)
Aug 24, 2020 10.19 10.30 10.13 10.29 433,259 +0.21(+2.04%)
Aug 21, 2020 10.05 10.20 10.01 10.09 495,316 -0.05(-0.46%)
Aug 20, 2020 10.12 10.21 10.08 10.13 451,927 -0.13(-1.28%)
Aug 19, 2020 10.26 10.35 10.18 10.26 411,995 +0.03(+0.27%)
Aug 18, 2020 10.35 10.45 10.23 10.24 472,493 -0.14(-1.35%)
Aug 17, 2020 10.41 10.45 10.29 10.38 925,545 +0.00(+0.00%)
Aug 14, 2020 10.24 10.46 10.24 10.38 574,541 +0.03(+0.27%)
Aug 13, 2020 10.37 10.48 10.30 10.35 437,588 -0.10(-0.99%)
Aug 12, 2020 10.79 10.79 10.34 10.45 945,220 -0.25(-2.36%)
Aug 11, 2020 10.64 10.84 10.55 10.71 1,777,411 +0.21(+1.96%)
Aug 10, 2020 10.63 10.71 10.48 10.50 1,253,186 -0.07(-0.62%)
Aug 07, 2020 10.40 10.57 10.30 10.56 1,049,785 +0.30(+2.94%)
Aug 06, 2020 10.08 10.83 10.08 10.26 976,961 +0.41(+4.16%)
Aug 05, 2020 9.741 9.871 9.685 9.852 903,071 +0.25(+2.62%)
Aug 04, 2020 9.573 9.638 9.414 9.601 582,525 +0.02(+0.19%)
Aug 03, 2020 9.507 9.619 9.386 9.582 654,360 +0.15(+1.58%)
Jul 31, 2020 9.396 9.442 9.209 9.433 951,393 -0.04(-0.39%)
Jul 30, 2020 9.377 9.498 9.307 9.470 563,275 -0.07(-0.68%)
Jul 29, 2020 9.424 9.545 9.330 9.535 461,351 +0.20(+2.10%)
Jul 28, 2020 9.368 9.433 9.316 9.340 686,213 -0.12(-1.28%)
Jul 27, 2020 9.302 9.461 9.228 9.461 476,400 +0.12(+1.30%)
Jul 24, 2020 9.507 9.545 9.321 9.340 540,603 -0.15(-1.57%)
Jul 23, 2020 9.424 9.582 9.349 9.489 638,171 +0.12(+1.29%)
Jul 22, 2020 9.246 9.452 9.237 9.368 660,096 +0.03(+0.30%)
Jul 21, 2020 9.293 9.386 9.219 9.340 999,113 +0.19(+2.04%)
Jul 20, 2020 8.986 9.191 8.902 9.153 892,612 +0.07(+0.82%)
Jul 17, 2020 9.097 9.200 9.046 9.079 517,537 +0.02(+0.21%)
Jul 16, 2020 9.088 9.228 8.967 9.060 568,927 -0.09(-1.02%)
Jul 15, 2020 9.032 9.246 8.995 9.153 726,709 +0.34(+3.92%)
Jul 14, 2020 8.529 8.818 8.445 8.808 940,495 +0.29(+3.39%)
Jul 13, 2020 8.575 8.725 8.426 8.519 868,629 +0.06(+0.66%)
Jul 10, 2020 8.370 8.547 8.314 8.464 485,995 +0.14(+1.68%)
Jul 09, 2020 8.529 8.538 8.203 8.324 627,672 -0.21(-2.40%)
Jul 08, 2020 8.622 8.650 8.361 8.529 509,794 -0.10(-1.19%)
Jul 07, 2020 8.725 8.808 8.622 8.631 590,212 -0.23(-2.63%)
Jul 06, 2020 8.920 9.023 8.799 8.864 805,051 +0.17(+1.93%)
Jul 02, 2020 8.725 8.920 8.636 8.697 487,068 +0.14(+1.63%)
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.