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

Mueller Water Products (NY: MWA )

15.98 -0.17 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2008 6.260 6.883 6.260 6.779 924,476 +0.43(+6.79%)
Jan 30, 2008 6.412 6.556 6.332 6.348 582,165 -0.10(-1.49%)
Jan 29, 2008 6.380 6.492 6.244 6.444 403,442 +0.09(+1.38%)
Jan 28, 2008 6.204 6.444 6.125 6.356 299,935 +0.13(+2.05%)
Jan 25, 2008 6.125 6.420 6.125 6.228 451,342 +0.20(+3.31%)
Jan 24, 2008 6.452 6.452 6.029 6.029 552,868 -0.38(-5.86%)
Jan 23, 2008 5.765 6.492 5.709 6.404 686,505 +0.49(+8.23%)
Jan 22, 2008 5.701 6.149 5.302 5.917 674,384 -0.02(-0.40%)
Jan 21, 2008 6.021 6.196 5.845 5.941 0 +0.00(+0.00%)
Jan 18, 2008 6.021 6.196 5.845 5.941 764,423 -0.05(-0.80%)
Jan 17, 2008 6.292 6.292 5.965 5.989 609,344 -0.26(-4.09%)
Jan 16, 2008 6.268 6.316 6.125 6.244 667,872 -0.02(-0.38%)
Jan 15, 2008 6.668 6.668 6.236 6.268 522,786 -0.30(-4.62%)
Jan 14, 2008 6.548 6.668 6.508 6.572 439,961 +0.08(+1.23%)
Jan 11, 2008 6.699 6.771 6.484 6.492 615,148 -0.27(-4.01%)
Jan 10, 2008 6.612 7.083 6.388 6.763 799,249 +0.05(+0.71%)
Jan 09, 2008 6.747 6.827 6.548 6.715 755,406 -0.06(-0.94%)
Jan 08, 2008 6.955 7.426 6.707 6.779 562,799 -0.16(-2.30%)
Jan 07, 2008 7.203 7.298 6.899 6.939 609,355 -0.25(-3.44%)
Jan 04, 2008 7.346 7.346 6.939 7.187 518,806 -0.18(-2.49%)
Jan 03, 2008 7.570 7.602 7.298 7.370 606,459 -0.14(-1.91%)
Jan 02, 2008 7.602 7.666 7.498 7.514 543,514 -0.09(-1.16%)
Jan 01, 2008 7.849 8.073 7.426 7.602 804,571 +0.00(+0.00%)
Dec 31, 2007 7.849 8.073 7.426 7.602 804,571 -0.30(-3.84%)
Dec 28, 2007 8.097 8.257 7.865 7.905 974,284 -0.22(-2.65%)
Dec 27, 2007 8.065 8.456 8.049 8.121 856,349 +0.06(+0.79%)
Dec 26, 2007 8.504 8.648 7.929 8.057 617,653 -0.55(-6.40%)
Dec 24, 2007 8.392 8.704 8.257 8.608 378,420 +0.12(+1.41%)
Dec 21, 2007 8.057 8.488 7.793 8.488 1,657,833 +1.02(+13.69%)
Dec 20, 2007 7.658 7.698 7.290 7.466 785,090 -0.13(-1.68%)
Dec 19, 2007 7.769 7.769 7.482 7.594 514,460 -0.22(-2.76%)
Dec 18, 2007 7.634 7.825 7.266 7.809 738,629 +0.28(+3.71%)
Dec 17, 2007 7.578 7.777 7.522 7.530 461,374 -0.11(-1.46%)
Dec 14, 2007 8.169 8.169 7.634 7.642 469,626 -0.51(-6.27%)
Dec 13, 2007 8.097 8.161 7.929 8.153 570,314 -0.06(-0.78%)
Dec 12, 2007 8.632 8.712 8.001 8.217 455,694 -0.20(-2.37%)
Dec 11, 2007 8.672 8.879 8.344 8.416 535,875 -0.21(-2.41%)
Dec 10, 2007 8.480 8.664 8.376 8.624 438,819 +0.14(+1.69%)
Dec 07, 2007 8.784 8.823 8.352 8.480 385,344 -0.30(-3.37%)
Dec 06, 2007 8.328 8.839 8.209 8.776 531,659 +0.45(+5.37%)
Dec 05, 2007 8.281 8.448 8.105 8.328 508,950 +0.15(+1.86%)
Dec 04, 2007 8.169 8.304 8.001 8.177 478,768 -0.09(-1.06%)
Dec 03, 2007 8.241 8.400 8.153 8.265 868,246 -0.10(-1.15%)
Nov 30, 2007 8.616 8.736 8.336 8.360 640,821 -0.15(-1.78%)
Nov 29, 2007 8.328 8.600 8.129 8.512 380,586 +0.14(+1.72%)
Nov 28, 2007 7.841 8.376 7.785 8.368 568,448 +0.63(+8.15%)
Nov 27, 2007 7.722 7.777 7.538 7.738 546,395 +0.06(+0.73%)
Nov 26, 2007 8.017 8.456 7.682 7.682 495,299 -0.31(-3.90%)
Nov 23, 2007 7.977 8.057 7.769 7.993 241,330 +0.06(+0.81%)
Nov 21, 2007 7.785 8.017 7.642 7.929 401,124 +0.08(+1.02%)
Nov 20, 2007 7.706 7.849 7.594 7.849 560,521 +0.19(+2.50%)
Nov 19, 2007 7.785 7.913 7.586 7.658 431,712 -0.20(-2.54%)
Nov 16, 2007 7.929 7.985 7.714 7.857 462,125 -0.10(-1.20%)
Nov 15, 2007 7.945 8.025 7.873 7.953 499,056 -0.02(-0.30%)
Nov 14, 2007 8.225 8.344 7.921 7.977 529,989 -0.21(-2.54%)
Nov 13, 2007 7.738 8.233 7.738 8.185 528,061 +0.50(+6.55%)
Nov 12, 2007 7.418 7.785 7.314 7.682 639,099 +0.21(+2.78%)
Nov 09, 2007 7.458 7.586 7.195 7.474 577,999 -0.10(-1.27%)
Nov 08, 2007 7.290 7.618 7.290 7.570 495,596 +0.24(+3.27%)
Nov 07, 2007 7.849 7.849 7.171 7.330 1,495,388 -0.61(-7.74%)
Nov 06, 2007 7.546 8.033 7.546 7.945 1,748,921 -0.42(-5.06%)
Nov 05, 2007 8.249 8.664 8.249 8.368 729,380 +0.03(+0.38%)
Nov 02, 2007 9.015 9.438 8.320 8.336 1,474,127 -0.68(-7.53%)
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.