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

Mueller Water Products (NY: MWA )

19.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 31, 2016 9.539 9.609 9.513 9.600 892,262 +0.04(+0.46%)
May 27, 2016 9.513 9.557 9.557 9.557 602,440 +0.03(+0.27%)
May 26, 2016 9.696 9.714 9.522 9.530 741,220 -0.14(-1.44%)
May 25, 2016 9.591 9.700 9.539 9.670 1,531,073 +0.12(+1.28%)
May 24, 2016 9.391 9.557 9.330 9.548 1,583,902 +0.24(+2.62%)
May 23, 2016 9.068 9.365 9.007 9.304 1,734,909 +0.24(+2.69%)
May 20, 2016 9.112 9.155 9.025 9.060 1,149,240 -0.02(-0.19%)
May 19, 2016 9.077 9.121 8.964 9.077 762,321 -0.07(-0.76%)
May 18, 2016 9.182 9.251 9.033 9.147 1,261,288 -0.10(-1.13%)
May 17, 2016 9.339 9.408 9.199 9.251 1,576,168 -0.10(-1.03%)
May 16, 2016 9.286 9.435 9.286 9.347 690,749 +0.10(+1.13%)
May 13, 2016 9.339 9.408 9.203 9.243 699,607 -0.10(-1.03%)
May 12, 2016 9.435 9.504 9.199 9.339 1,556,414 -0.05(-0.56%)
May 11, 2016 9.208 9.426 9.190 9.391 2,413,030 +0.18(+1.99%)
May 10, 2016 9.086 9.251 9.068 9.208 1,048,803 +0.15(+1.64%)
May 09, 2016 9.094 9.147 9.016 9.060 625,868 -0.01(-0.10%)
May 06, 2016 9.007 9.094 8.929 9.068 1,039,390 +0.05(+0.58%)
May 05, 2016 9.155 9.190 8.999 9.016 1,025,425 -0.08(-0.86%)
May 04, 2016 9.207 9.246 9.025 9.094 1,201,511 -0.18(-1.97%)
May 03, 2016 9.407 9.416 9.168 9.277 880,232 -0.20(-2.11%)
May 02, 2016 9.355 9.494 9.259 9.477 1,274,688 +0.13(+1.40%)
Apr 29, 2016 9.477 9.503 9.259 9.346 1,585,240 -0.17(-1.83%)
Apr 28, 2016 9.416 9.677 9.338 9.520 3,471,510 +0.10(+1.01%)
Apr 27, 2016 9.225 9.494 9.064 9.425 3,826,673 +0.23(+2.55%)
Apr 26, 2016 8.973 9.259 8.933 9.190 3,549,268 +0.30(+3.42%)
Apr 25, 2016 9.086 9.103 8.851 8.886 2,156,418 -0.21(-2.29%)
Apr 22, 2016 8.990 9.116 8.990 9.094 1,384,252 +0.09(+0.97%)
Apr 21, 2016 8.981 9.138 8.955 9.007 917,065 +0.02(+0.19%)
Apr 20, 2016 9.103 9.103 8.973 8.990 1,278,908 -0.09(-0.96%)
Apr 19, 2016 8.973 9.172 8.959 9.077 1,684,651 +0.15(+1.66%)
Apr 18, 2016 8.773 8.973 8.720 8.929 1,286,800 +0.13(+1.48%)
Apr 15, 2016 8.755 8.816 8.712 8.799 956,168 +0.03(+0.40%)
Apr 14, 2016 8.833 8.859 8.746 8.764 1,590,651 -0.06(-0.69%)
Apr 13, 2016 8.712 8.833 8.625 8.825 1,238,205 +0.13(+1.50%)
Apr 12, 2016 8.460 8.720 8.442 8.694 1,399,337 +0.23(+2.77%)
Apr 11, 2016 8.425 8.542 8.399 8.460 1,227,688 +0.08(+0.93%)
Apr 08, 2016 8.442 8.529 8.347 8.381 586,588 +0.01(+0.10%)
Apr 07, 2016 8.338 8.420 8.303 8.373 1,216,325 -0.07(-0.82%)
Apr 06, 2016 8.381 8.451 8.307 8.442 1,254,995 +0.08(+0.94%)
Apr 05, 2016 8.529 8.555 8.364 8.364 1,369,630 -0.26(-3.02%)
Apr 04, 2016 8.807 8.838 8.612 8.625 1,556,257 -0.17(-1.98%)
Apr 01, 2016 8.546 8.816 8.520 8.799 1,550,866 +0.21(+2.43%)
Mar 31, 2016 8.564 8.616 8.538 8.590 1,565,164 +0.01(+0.10%)
Mar 30, 2016 8.581 8.642 8.473 8.581 1,595,499 +0.08(+0.92%)
Mar 29, 2016 8.242 8.512 8.190 8.503 1,453,477 +0.26(+3.16%)
Mar 28, 2016 8.260 8.268 8.168 8.242 729,951 -0.02(-0.21%)
Mar 24, 2016 8.103 8.260 8.260 8.260 1,002,955 +0.12(+1.50%)
Mar 23, 2016 8.312 8.347 8.112 8.138 2,230,120 -0.22(-2.60%)
Mar 22, 2016 8.129 8.381 8.120 8.355 1,443,530 +0.17(+2.13%)
Mar 21, 2016 8.181 8.242 8.155 8.181 860,287 -0.03(-0.32%)
Mar 18, 2016 8.173 8.294 8.129 8.207 5,085,574 +0.07(+0.85%)
Mar 17, 2016 7.921 8.181 7.894 8.138 1,699,684 +0.23(+2.86%)
Mar 16, 2016 7.608 7.938 7.577 7.912 2,816,518 +0.30(+4.00%)
Mar 15, 2016 7.694 7.764 7.555 7.608 1,201,634 -0.16(-2.02%)
Mar 14, 2016 7.781 7.860 7.747 7.764 1,036,462 +0.00(+0.00%)
Mar 11, 2016 7.651 7.764 7.608 7.764 711,164 +0.21(+2.76%)
Mar 10, 2016 7.694 7.694 7.464 7.555 772,981 -0.10(-1.25%)
Mar 09, 2016 7.712 7.738 7.625 7.651 698,345 -0.03(-0.45%)
Mar 08, 2016 7.886 7.886 7.651 7.686 988,973 -0.23(-2.86%)
Mar 07, 2016 7.912 7.955 7.816 7.912 1,278,289 -0.02(-0.22%)
Mar 04, 2016 7.799 7.955 7.755 7.929 1,053,717 +0.13(+1.67%)
Mar 03, 2016 7.712 7.799 7.694 7.799 1,369,954 +0.09(+1.13%)
Mar 02, 2016 7.625 7.721 7.608 7.712 890,781 +0.05(+0.68%)
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.