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

Mueller Water Products (NY: MWA )

19.16 +0.30 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2007 10.81 11.06 10.74 10.94 953,751 +0.10(+0.88%)
Jan 30, 2007 11.03 11.20 10.82 10.85 1,142,365 -0.18(-1.66%)
Jan 29, 2007 11.24 11.27 11.00 11.03 876,093 -0.25(-2.19%)
Jan 26, 2007 11.18 11.28 11.00 11.28 661,091 +0.10(+0.85%)
Jan 25, 2007 11.46 11.50 11.09 11.18 685,218 -0.24(-2.09%)
Jan 24, 2007 11.19 11.44 11.19 11.42 533,296 +0.25(+2.28%)
Jan 23, 2007 10.93 11.18 10.90 11.17 649,028 +0.24(+2.18%)
Jan 22, 2007 11.20 11.32 10.86 10.93 645,761 -0.25(-2.21%)
Jan 19, 2007 11.07 11.18 10.99 11.17 567,350 +0.11(+1.01%)
Jan 18, 2007 11.25 11.30 11.05 11.06 1,282,474 -0.16(-1.42%)
Jan 17, 2007 11.14 11.32 11.10 11.22 1,228,818 +0.08(+0.71%)
Jan 16, 2007 11.32 11.38 11.03 11.14 700,422 -0.18(-1.62%)
Jan 12, 2007 11.12 11.32 11.12 11.32 850,710 +0.25(+2.23%)
Jan 11, 2007 11.05 11.24 10.93 11.08 785,870 +0.08(+0.72%)
Jan 10, 2007 11.09 11.11 10.93 11.00 607,435 -0.09(-0.79%)
Jan 09, 2007 11.11 11.14 10.82 11.09 1,813,132 -0.02(-0.14%)
Jan 08, 2007 11.56 11.65 11.01 11.10 1,415,924 -0.49(-4.19%)
Jan 05, 2007 11.54 11.94 11.54 11.59 889,288 -0.32(-2.67%)
Jan 04, 2007 12.15 12.15 11.86 11.91 574,889 -0.29(-2.35%)
Jan 03, 2007 12.02 12.34 11.86 12.19 1,643,995 +0.36(+3.03%)
Dec 29, 2006 11.74 12.02 11.70 11.83 1,077,776 +0.18(+1.50%)
Dec 28, 2006 11.94 11.95 11.59 11.66 1,516,326 -0.30(-2.53%)
Dec 27, 2006 12.18 12.18 11.90 11.96 540,082 -0.10(-0.79%)
Dec 26, 2006 11.87 12.14 11.83 12.06 494,593 +0.17(+1.41%)
Dec 22, 2006 11.90 12.08 11.87 11.89 1,747,287 +0.02(+0.20%)
Dec 21, 2006 11.94 11.94 11.69 11.87 1,625,398 -0.10(-0.80%)
Dec 20, 2006 11.96 11.96 11.63 11.96 1,439,548 +0.03(+0.27%)
Dec 19, 2006 12.18 12.19 11.70 11.93 2,428,735 -0.15(-1.25%)
Dec 18, 2006 11.94 12.11 11.84 12.08 2,683,697 +0.14(+1.20%)
Dec 15, 2006 12.10 12.26 11.54 11.94 6,864,495 +0.04(+0.33%)
Dec 14, 2006 12.02 12.47 11.77 11.90 8,089,041 -0.12(-0.99%)
Dec 13, 2006 12.61 12.62 11.94 12.02 798,562 -0.59(-4.67%)
Dec 12, 2006 12.37 12.66 12.10 12.61 767,650 -0.08(-0.63%)
Dec 11, 2006 12.82 12.82 12.55 12.69 376,097 -0.10(-0.81%)
Dec 08, 2006 12.72 12.99 12.63 12.79 545,234 +0.06(+0.50%)
Dec 07, 2006 13.06 13.36 12.72 12.72 680,443 -0.28(-2.14%)
Dec 06, 2006 12.88 13.02 12.65 13.00 468,959 +0.13(+0.99%)
Dec 05, 2006 12.37 13.00 12.35 12.88 755,838 +0.52(+4.18%)
Dec 04, 2006 12.49 12.72 12.34 12.36 481,399 -0.11(-0.89%)
Dec 01, 2006 12.30 12.56 12.18 12.47 647,269 +0.14(+1.10%)
Nov 30, 2006 12.01 12.72 12.00 12.34 2,285,610 +0.33(+2.72%)
Nov 29, 2006 11.99 12.03 11.74 12.01 1,004,643 +0.39(+3.36%)
Nov 28, 2006 11.25 11.63 11.14 11.62 544,354 +0.31(+2.74%)
Nov 27, 2006 11.28 11.45 11.22 11.31 499,871 -0.06(-0.49%)
Nov 24, 2006 11.32 11.46 11.24 11.36 85,573 -0.01(-0.07%)
Nov 22, 2006 11.40 11.40 11.18 11.37 204,698 +0.03(+0.28%)
Nov 21, 2006 11.44 11.46 11.26 11.34 359,384 -0.07(-0.63%)
Nov 20, 2006 11.54 11.58 11.27 11.41 668,756 -0.05(-0.42%)
Nov 17, 2006 11.20 11.65 10.87 11.46 868,554 +0.20(+1.77%)
Nov 16, 2006 11.06 11.34 10.98 11.26 1,081,797 +0.28(+2.54%)
Nov 15, 2006 10.90 11.09 10.81 10.98 1,138,344 +0.05(+0.44%)
Nov 14, 2006 10.51 11.05 10.50 10.93 1,308,109 +0.46(+4.41%)
Nov 13, 2006 10.87 10.87 10.36 10.47 1,065,210 -0.45(-4.08%)
Nov 10, 2006 10.74 11.04 10.70 10.92 378,358 +0.18(+1.70%)
Nov 09, 2006 10.93 11.33 10.65 10.74 1,104,039 -0.19(-1.75%)
Nov 08, 2006 10.66 10.93 10.64 10.93 644,755 +0.26(+2.46%)
Nov 07, 2006 11.06 11.16 10.62 10.66 1,623,764 -0.36(-3.25%)
Nov 06, 2006 11.54 11.54 11.02 11.02 2,876,206 -0.30(-2.67%)
Nov 03, 2006 12.41 12.41 11.22 11.32 4,977,349 -1.33(-10.50%)
Nov 02, 2006 12.77 12.77 12.50 12.65 431,387 -0.17(-1.30%)
Nov 01, 2006 12.80 13.00 12.74 12.82 624,650 +0.11(+0.88%)
Oct 31, 2006 13.04 13.08 12.68 12.71 270,166 -0.16(-1.24%)
Oct 30, 2006 12.84 13.08 12.58 12.87 370,316 -0.06(-0.49%)
Oct 27, 2006 12.97 13.17 12.86 12.93 395,448 -0.05(-0.37%)
Oct 26, 2006 12.84 13.01 12.49 12.98 330,859 +0.25(+2.00%)
Oct 25, 2006 12.49 12.83 12.48 12.72 487,933 +0.29(+2.30%)
Oct 24, 2006 12.18 12.49 12.13 12.44 132,570 +0.26(+2.16%)
Oct 23, 2006 12.30 12.51 12.12 12.18 137,596 -0.09(-0.71%)
Oct 20, 2006 12.52 12.52 12.16 12.26 230,835 -0.20(-1.60%)
Oct 19, 2006 12.26 12.56 12.26 12.46 283,989 +0.16(+1.29%)
Oct 18, 2006 12.19 12.45 12.19 12.30 388,537 +0.21(+1.78%)
Oct 17, 2006 12.41 12.41 12.01 12.09 805,976 -0.32(-2.57%)
Oct 16, 2006 12.14 12.53 12.11 12.41 600,649 +0.34(+2.84%)
Oct 13, 2006 11.74 12.12 11.70 12.06 608,189 +0.33(+2.78%)
Oct 12, 2006 11.70 11.77 11.67 11.74 270,417 +0.11(+0.96%)
Oct 11, 2006 11.78 11.91 11.52 11.63 510,426 -0.19(-1.62%)
Oct 10, 2006 11.60 11.91 11.59 11.82 642,242 +0.22(+1.92%)
Oct 09, 2006 11.70 11.78 11.56 11.59 532,793 -0.14(-1.15%)
Oct 06, 2006 11.62 11.82 11.62 11.73 369,311 +0.11(+0.96%)
Oct 05, 2006 11.50 11.71 11.38 11.62 604,042 +0.17(+1.46%)
Oct 04, 2006 11.24 11.50 11.20 11.45 489,190 +0.18(+1.62%)
Oct 03, 2006 11.70 11.70 11.24 11.27 752,696 -0.43(-3.67%)
Oct 02, 2006 11.74 11.86 11.62 11.70 623,896 +0.07(+0.62%)
Sep 29, 2006 11.78 11.91 11.60 11.63 719,648 -0.15(-1.28%)
Sep 28, 2006 11.68 11.93 11.63 11.78 1,360,509 +0.08(+0.68%)
Sep 27, 2006 11.41 12.03 11.41 11.70 2,104,661 +0.32(+2.80%)
Sep 26, 2006 12.00 12.00 11.22 11.38 1,826,075 -0.55(-4.60%)
Sep 25, 2006 11.84 12.14 11.72 11.93 401,982 +0.18(+1.56%)
Sep 22, 2006 11.77 11.94 11.36 11.75 988,809 -0.03(-0.27%)
Sep 21, 2006 11.94 12.04 11.71 11.78 1,054,403 -0.16(-1.33%)
Sep 20, 2006 12.18 12.34 11.85 11.94 1,139,977 -0.21(-1.77%)
Sep 19, 2006 12.77 12.78 12.14 12.15 1,021,229 -0.55(-4.32%)
Sep 18, 2006 12.80 12.96 12.65 12.70 392,181 -0.19(-1.48%)
Sep 15, 2006 13.13 13.14 12.80 12.89 923,090 -0.24(-1.82%)
Sep 14, 2006 13.29 13.29 13.02 13.13 545,611 -0.04(-0.30%)
Sep 13, 2006 13.26 13.50 13.03 13.17 976,118 -0.07(-0.54%)
Sep 12, 2006 13.02 13.32 13.01 13.24 460,916 +0.19(+1.46%)
Sep 11, 2006 13.13 13.17 12.89 13.05 412,663 -0.12(-0.91%)
Sep 08, 2006 13.33 13.40 13.13 13.17 399,595 -0.15(-1.13%)
Sep 07, 2006 13.37 13.48 13.15 13.32 578,407 -0.14(-1.06%)
Sep 06, 2006 13.78 13.90 13.46 13.46 358,379 -0.36(-2.59%)
Sep 05, 2006 13.90 14.01 13.74 13.82 407,260 +0.00(+0.00%)
Sep 01, 2006 13.57 14.01 13.57 13.82 398,967 +0.29(+2.18%)
Aug 31, 2006 13.48 13.88 13.47 13.53 662,599 +0.13(+0.95%)
Aug 30, 2006 13.43 13.57 13.37 13.40 571,119 -0.18(-1.35%)
Aug 29, 2006 13.54 13.69 13.46 13.58 356,871 +0.08(+0.59%)
Aug 28, 2006 13.33 13.65 13.27 13.50 386,652 +0.24(+1.80%)
Aug 25, 2006 13.21 13.48 13.21 13.27 360,012 -0.06(-0.48%)
Aug 24, 2006 13.35 13.43 12.99 13.33 342,420 +0.06(+0.42%)
Aug 23, 2006 13.45 13.53 13.21 13.27 332,242 -0.21(-1.59%)
Aug 22, 2006 13.37 13.65 13.30 13.49 429,502 +0.14(+1.07%)
Aug 21, 2006 13.09 13.41 13.02 13.35 213,997 +0.18(+1.33%)
Aug 18, 2006 13.35 13.42 13.02 13.17 376,851 -0.12(-0.90%)
Aug 17, 2006 13.44 13.49 13.15 13.29 366,421 -0.12(-0.89%)
Aug 16, 2006 13.17 13.53 13.09 13.41 557,422 +0.40(+3.06%)
Aug 15, 2006 12.69 13.07 12.55 13.01 418,569 +0.61(+4.94%)
Aug 14, 2006 12.10 12.45 12.06 12.40 319,550 +0.22(+1.83%)
Aug 11, 2006 11.86 12.23 11.66 12.18 229,830 +0.29(+2.41%)
Aug 10, 2006 12.34 12.44 11.71 11.89 1,319,418 -0.46(-3.74%)
Aug 09, 2006 13.15 13.15 12.34 12.35 546,490 -0.79(-6.00%)
Aug 08, 2006 13.44 13.53 13.13 13.14 479,891 -0.31(-2.31%)
Aug 07, 2006 13.44 13.59 13.36 13.45 608,943 -0.04(-0.30%)
Aug 04, 2006 13.69 13.73 13.23 13.49 347,195 +0.05(+0.36%)
Aug 03, 2006 13.29 13.48 12.95 13.44 385,270 +0.31(+2.36%)
Aug 02, 2006 13.13 13.50 12.85 13.13 1,760,607 +0.93(+7.63%)
Aug 01, 2006 12.61 12.61 12.20 12.20 1,049,377 -0.41(-3.28%)
Jul 31, 2006 12.30 12.71 12.18 12.61 620,126 +0.24(+1.93%)
Jul 28, 2006 11.74 12.49 11.54 12.37 1,932,257 +0.60(+5.14%)
Jul 27, 2006 12.26 12.32 11.75 11.77 447,345 -0.48(-3.90%)
Jul 26, 2006 12.55 12.57 12.10 12.25 459,785 -0.30(-2.41%)
Jul 25, 2006 12.41 12.57 12.28 12.55 389,793 +0.14(+1.15%)
Jul 24, 2006 12.14 12.41 12.14 12.41 263,381 +0.33(+2.77%)
Jul 21, 2006 12.56 12.56 12.01 12.07 352,975 -0.49(-3.87%)
Jul 20, 2006 12.77 13.01 12.49 12.56 583,434 -0.18(-1.38%)
Jul 19, 2006 12.38 12.89 12.37 12.73 925,854 +0.36(+2.89%)
Jul 18, 2006 12.64 12.64 12.22 12.37 688,736 -0.26(-2.08%)
Jul 17, 2006 12.69 12.77 12.51 12.64 274,816 -0.06(-0.50%)
Jul 14, 2006 13.13 13.21 12.67 12.70 635,834 -0.50(-3.80%)
Jul 13, 2006 13.39 13.39 13.14 13.20 612,587 -0.23(-1.72%)
Jul 12, 2006 13.37 13.93 13.33 13.43 661,845 +0.06(+0.48%)
Jul 11, 2006 13.81 13.93 13.31 13.37 560,690 -0.45(-3.23%)
Jul 10, 2006 13.97 14.04 13.81 13.82 287,507 -0.12(-0.86%)
Jul 07, 2006 13.93 14.28 13.81 13.93 640,357 +0.02(+0.11%)
Jul 06, 2006 14.13 14.13 13.73 13.92 743,523 -0.02(-0.17%)
Jul 05, 2006 14.01 14.09 13.70 13.94 1,285,616 +0.10(+0.69%)
Jul 03, 2006 13.86 13.95 13.65 13.85 388,286 -0.01(-0.06%)
Jun 30, 2006 14.52 14.52 13.82 13.86 2,420,819 -0.67(-4.60%)
Jun 29, 2006 14.16 14.68 13.52 14.52 3,233,455 +0.45(+3.17%)
Jun 28, 2006 13.53 14.18 13.48 14.08 3,286,231 +0.60(+4.49%)
Jun 27, 2006 14.17 14.24 13.28 13.47 786,247 -0.45(-3.26%)
Jun 26, 2006 13.29 14.00 13.29 13.93 879,486 +0.74(+5.61%)
Jun 23, 2006 13.11 13.39 13.05 13.19 989,689 +0.14(+1.04%)
Jun 22, 2006 13.26 13.35 12.81 13.05 1,159,077 -0.05(-0.36%)
Jun 21, 2006 12.45 13.55 12.44 13.10 1,449,852 +0.64(+5.11%)
Jun 20, 2006 12.29 12.72 12.26 12.46 696,904 +0.21(+1.69%)
Jun 19, 2006 11.98 12.53 11.98 12.26 2,157,186 +0.68(+5.84%)
Jun 16, 2006 11.46 11.70 11.38 11.58 446,968 +0.12(+1.04%)
Jun 15, 2006 11.54 11.79 11.45 11.46 1,019,722 +0.14(+1.19%)
Jun 14, 2006 11.70 11.74 10.98 11.32 1,004,768 -0.21(-1.86%)
Jun 13, 2006 12.10 12.18 11.39 11.54 700,171 -0.56(-4.60%)
Jun 12, 2006 12.10 12.37 11.98 12.10 770,917 +0.04(+0.33%)
Jun 09, 2006 11.98 12.20 11.90 12.06 1,296,171 +0.25(+2.16%)
Jun 08, 2006 11.74 12.12 11.38 11.80 2,056,408 -0.41(-3.39%)
Jun 07, 2006 13.21 13.22 12.22 12.22 1,645,629 -0.99(-7.53%)
Jun 06, 2006 13.59 13.65 13.04 13.21 1,218,891 -0.37(-2.75%)
Jun 05, 2006 14.00 14.00 13.53 13.58 774,184 -0.41(-2.90%)
Jun 02, 2006 14.07 14.09 13.70 13.99 906,000 +0.06(+0.46%)
Jun 01, 2006 13.70 14.11 13.55 13.93 1,158,826 +0.18(+1.27%)
May 31, 2006 13.17 14.01 13.01 13.75 1,242,641 +0.75(+5.75%)
May 30, 2006 13.29 13.29 12.97 13.00 1,560,558 -0.33(-2.45%)
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.