Indicators

Mueller Water Products (NY: MWA )

19.15 +0.06 (+0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	3.470	3.630	3.438	3.470	1,032,481	-0.15(-4.20%)
May 27, 2010	3.534	3.622	3.478	3.622	912,896	+0.21(+6.10%)
May 26, 2010	3.413	3.550	3.373	3.413	6,957	+0.07(+2.16%)
May 25, 2010	3.277	3.373	3.205	3.341	249	-0.03(-0.95%)
May 24, 2010	3.550	3.570	3.373	3.373	1,479,130	-0.18(-4.97%)
May 21, 2010	3.317	3.666	3.261	3.550	3,113,875	+0.16(+4.73%)
May 20, 2010	3.518	3.526	3.381	3.389	2,597,382	-0.21(-5.79%)
May 19, 2010	3.766	3.766	3.550	3.598	2,450,049	-0.20(-5.27%)
May 18, 2010	3.950	3.982	3.774	3.798	1,542,695	-0.06(-1.66%)
May 17, 2010	3.950	4.006	3.750	3.862	1,021,094	-0.06(-1.63%)
May 14, 2010	3.926	4.054	3.862	3.926	1,283,326	-0.16(-3.92%)
May 13, 2010	4.038	4.183	4.006	4.087	1,326,680	+0.04(+0.99%)
May 12, 2010	3.958	4.087	3.942	4.046	1,435,602	+0.13(+3.27%)
May 11, 2010	3.878	3.950	3.870	3.918	2,386,663	-0.02(-0.41%)
May 10, 2010	3.938	3.982	3.918	3.934	2,022,351	+0.28(+7.68%)
May 07, 2010	3.862	3.958	3.614	3.654	2,977,879	-0.24(-6.17%)
May 06, 2010	4.127	4.231	3.582	3.894	2,762,456	-0.25(-6.13%)
May 05, 2010	4.113	4.232	4.090	4.149	2,719,830	-0.12(-2.72%)
May 04, 2010	4.528	4.528	4.256	4.264	1,826,413	-0.31(-6.81%)

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.