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 28, 2012 4.051 4.153 3.992 4.127 1,886,041 +0.04(+1.03%)
Sep 27, 2012 4.018 4.102 3.925 4.085 1,124,102 +0.08(+2.11%)
Sep 26, 2012 4.001 4.043 3.900 4.001 862,444 +0.02(+0.42%)
Sep 25, 2012 3.908 4.119 3.866 3.984 1,839,850 +0.08(+2.16%)
Sep 24, 2012 3.934 4.005 3.858 3.900 943,999 -0.07(-1.70%)
Sep 21, 2012 3.731 3.976 3.689 3.967 2,148,823 +0.30(+8.28%)
Sep 20, 2012 3.664 3.731 3.635 3.664 456,291 -0.04(-1.14%)
Sep 19, 2012 3.664 3.790 3.656 3.706 1,044,718 +0.05(+1.38%)
Sep 18, 2012 3.757 3.782 3.639 3.656 1,143,662 -0.12(-3.12%)
Sep 17, 2012 3.900 3.917 3.715 3.773 1,161,185 -0.14(-3.66%)
Sep 14, 2012 3.908 4.018 3.866 3.917 2,073,888 +0.01(+0.22%)
Sep 13, 2012 3.723 3.934 3.685 3.908 1,667,597 +0.19(+4.98%)
Sep 12, 2012 3.630 3.748 3.605 3.723 1,873,381 +0.11(+3.03%)
Sep 11, 2012 3.521 3.639 3.521 3.613 1,145,618 +0.12(+3.37%)
Sep 10, 2012 3.571 3.601 3.496 3.496 931,444 -0.07(-1.89%)
Sep 07, 2012 3.479 3.580 3.445 3.563 1,077,030 +0.08(+2.42%)
Sep 06, 2012 3.453 3.479 3.411 3.479 1,423,583 +0.07(+1.98%)
Sep 05, 2012 3.445 3.479 3.372 3.411 1,513,442 -0.04(-1.22%)
Sep 04, 2012 3.243 3.487 3.243 3.453 1,096,196 +0.23(+7.05%)
Aug 31, 2012 3.310 3.344 3.226 3.226 613,257 -0.04(-1.29%)
Aug 30, 2012 3.344 3.361 3.268 3.268 270,572 -0.10(-3.00%)
Aug 29, 2012 3.352 3.369 3.277 3.369 426,276 +0.06(+1.78%)
Aug 27, 2012 3.361 3.403 3.302 3.310 581,772 -0.03(-0.76%)
Aug 24, 2012 3.319 3.369 3.285 3.336 593,438 +0.00(+0.00%)
Aug 23, 2012 3.428 3.428 3.336 3.336 831,894 -0.09(-2.70%)
Aug 22, 2012 3.479 3.508 3.411 3.428 776,672 -0.05(-1.45%)
Aug 21, 2012 3.546 3.562 3.416 3.479 1,014,907 -0.03(-0.72%)
Aug 20, 2012 3.538 3.571 3.445 3.504 1,006,266 -0.03(-0.95%)
Aug 17, 2012 3.361 3.571 3.352 3.538 2,050,474 +0.18(+5.26%)
Aug 16, 2012 3.201 3.361 3.175 3.361 915,730 +0.14(+4.45%)
Aug 15, 2012 3.167 3.226 3.159 3.218 615,901 +0.05(+1.60%)
Aug 14, 2012 3.201 3.260 3.159 3.167 732,140 -0.03(-0.79%)
Aug 13, 2012 3.234 3.260 3.159 3.192 354,638 -0.07(-2.07%)
Aug 10, 2012 3.175 3.319 3.175 3.260 581,394 +0.07(+2.11%)
Aug 09, 2012 3.302 3.319 3.192 3.192 710,064 -0.13(-4.05%)
Aug 08, 2012 3.319 3.394 3.310 3.327 877,120 -0.00(-0.06%)
Aug 07, 2012 3.287 3.354 3.254 3.329 860,939 +0.04(+1.28%)
Aug 06, 2012 3.304 3.354 3.270 3.287 811,078 -0.01(-0.25%)
Aug 03, 2012 3.262 3.304 3.220 3.296 1,204,019 +0.09(+2.88%)
Aug 02, 2012 3.044 3.212 3.027 3.203 1,076,910 +0.14(+4.66%)
Aug 01, 2012 2.994 3.279 2.994 3.061 2,291,474 +0.09(+3.11%)
Jul 31, 2012 2.960 2.994 2.935 2.969 599,058 +0.00(+0.00%)
Jul 30, 2012 2.952 3.019 2.927 2.969 750,273 +0.02(+0.57%)
Jul 27, 2012 2.977 2.985 2.893 2.952 2,713,654 +0.00(+0.00%)
Jul 26, 2012 2.935 3.019 2.935 2.952 970,577 +0.08(+2.62%)
Jul 25, 2012 2.910 2.927 2.860 2.876 450,127 +0.00(+0.00%)
Jul 24, 2012 2.960 3.002 2.826 2.876 886,379 -0.06(-2.00%)
Jul 23, 2012 2.860 2.969 2.851 2.935 700,731 +0.00(+0.00%)
Jul 20, 2012 3.086 3.086 2.918 2.935 813,276 -0.19(-6.17%)
Jul 19, 2012 3.170 3.187 3.086 3.128 1,144,523 -0.02(-0.53%)
Jul 18, 2012 2.910 3.145 2.901 3.145 1,310,688 +0.23(+8.07%)
Jul 17, 2012 2.952 2.977 2.868 2.910 823,174 -0.01(-0.29%)
Jul 16, 2012 3.019 3.044 2.910 2.918 609,652 -0.12(-3.87%)
Jul 13, 2012 2.935 3.061 2.910 3.036 1,476,921 +0.11(+3.72%)
Jul 12, 2012 2.801 2.952 2.792 2.927 1,448,131 +0.11(+3.87%)
Jul 11, 2012 2.868 2.886 2.801 2.818 755,662 -0.06(-2.04%)
Jul 10, 2012 3.019 3.036 2.860 2.876 824,457 -0.11(-3.65%)
Jul 09, 2012 3.052 3.078 2.927 2.985 1,441,831 +0.04(+1.42%)
Jul 06, 2012 2.969 3.002 2.885 2.943 789,751 -0.07(-2.23%)
Jul 05, 2012 3.002 3.044 2.994 3.011 880,343 -0.01(-0.28%)
Jul 03, 2012 3.027 3.036 2.994 3.019 512,419 -0.02(-0.55%)
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.