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: 6:30 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 (%)
May 24, 2011 3.366 3.374 3.285 3.350 1,190,683 -0.02(-0.49%)
May 23, 2011 3.383 3.399 3.350 3.366 1,178,622 -0.11(-3.06%)
May 20, 2011 3.489 3.546 3.456 3.473 786,364 -0.05(-1.39%)
May 19, 2011 3.530 3.611 3.497 3.522 824,784 -0.01(-0.23%)
May 18, 2011 3.522 3.562 3.464 3.530 1,233,098 +0.02(+0.70%)
May 17, 2011 3.399 3.550 3.391 3.505 1,556,754 +0.07(+2.14%)
May 16, 2011 3.415 3.554 3.399 3.432 883,140 -0.01(-0.24%)
May 13, 2011 3.538 3.538 3.440 3.440 897,801 -0.09(-2.55%)
May 12, 2011 3.440 3.538 3.391 3.530 723,021 +0.03(+0.93%)
May 11, 2011 3.513 3.554 3.440 3.497 1,357,447 -0.02(-0.47%)
May 10, 2011 3.448 3.554 3.448 3.513 627,735 +0.07(+1.90%)
May 09, 2011 3.456 3.513 3.391 3.448 862,180 -0.01(-0.24%)
May 06, 2011 3.497 3.522 3.374 3.456 1,710,240 +0.02(+0.65%)
May 05, 2011 3.507 3.572 3.409 3.434 2,050,327 -0.13(-3.65%)
May 04, 2011 3.653 3.694 3.442 3.564 2,544,335 -0.11(-3.10%)
May 03, 2011 3.531 3.906 3.531 3.678 7,615,648 +0.14(+3.91%)
May 02, 2011 3.544 3.580 3.499 3.539 1,976,380 -0.04(-1.14%)
Apr 29, 2011 3.580 3.621 3.539 3.580 923,156 -0.02(-0.45%)
Apr 28, 2011 3.515 3.629 3.515 3.596 911,492 +0.05(+1.38%)
Apr 27, 2011 3.507 3.548 3.475 3.548 503,543 +0.04(+1.16%)
Apr 26, 2011 3.474 3.596 3.434 3.507 967,614 +0.06(+1.65%)
Apr 25, 2011 3.426 3.450 3.352 3.450 818,067 +0.01(+0.24%)
Apr 21, 2011 3.434 3.442 3.360 3.442 708,434 +0.06(+1.68%)
Apr 20, 2011 3.385 3.491 3.360 3.385 924,289 +0.07(+1.96%)
Apr 19, 2011 3.312 3.377 3.304 3.320 710,586 +0.02(+0.49%)
Apr 18, 2011 3.263 3.312 3.255 3.304 1,030,460 -0.05(-1.46%)
Apr 15, 2011 3.279 3.385 3.255 3.352 1,063,354 +0.06(+1.73%)
Apr 14, 2011 3.263 3.304 3.222 3.295 679,393 -0.01(-0.25%)
Apr 13, 2011 3.344 3.385 3.263 3.304 1,024,272 -0.02(-0.73%)
Apr 12, 2011 3.287 3.377 3.246 3.328 1,733,663 +0.02(+0.49%)
Apr 11, 2011 3.458 3.459 3.173 3.312 5,108,568 -0.15(-4.24%)
Apr 08, 2011 3.653 3.653 3.434 3.458 1,231,082 -0.13(-3.63%)
Apr 07, 2011 3.596 3.702 3.588 3.588 2,082,476 -0.01(-0.23%)
Apr 06, 2011 3.605 3.662 3.548 3.596 935,410 +0.04(+1.14%)
Apr 05, 2011 3.621 3.621 3.539 3.556 1,303,195 -0.08(-2.24%)
Apr 04, 2011 3.637 3.694 3.629 3.637 1,582,857 +0.00(+0.00%)
Apr 01, 2011 3.662 3.662 3.605 3.637 1,095,798 -0.01(-0.22%)
Mar 31, 2011 3.662 3.662 3.597 3.645 1,223,362 +0.00(+0.00%)
Mar 30, 2011 3.645 3.645 3.645 3.645 3,846,913 +0.06(+1.59%)
Mar 29, 2011 3.507 3.588 3.483 3.588 1,982,046 +0.10(+2.80%)
Mar 28, 2011 3.539 3.548 3.483 3.491 932,944 -0.04(-1.15%)
Mar 25, 2011 3.539 3.580 3.474 3.531 1,112,676 +0.03(+0.93%)
Mar 24, 2011 3.417 3.580 3.401 3.499 2,202,438 +0.10(+2.87%)
Mar 23, 2011 3.377 3.417 3.344 3.401 1,531,585 +0.02(+0.48%)
Mar 22, 2011 3.304 3.401 3.255 3.385 1,813,874 +0.10(+2.97%)
Mar 21, 2011 3.312 3.320 3.222 3.287 2,186,059 -0.05(-1.46%)
Mar 18, 2011 3.271 3.336 3.222 3.336 1,814,542 +0.15(+4.59%)
Mar 17, 2011 3.222 3.279 3.169 3.190 1,106,875 +0.03(+1.03%)
Mar 16, 2011 3.125 3.238 3.100 3.157 1,863,619 +0.03(+1.04%)
Mar 15, 2011 3.108 3.173 3.100 3.125 1,557,292 -0.05(-1.54%)
Mar 14, 2011 3.108 3.190 3.100 3.173 1,038,283 +0.02(+0.78%)
Mar 11, 2011 3.133 3.181 3.100 3.149 1,014,868 -0.01(-0.26%)
Mar 10, 2011 3.263 3.271 3.133 3.157 1,433,093 -0.15(-4.67%)
Mar 09, 2011 3.336 3.344 3.263 3.312 1,028,590 -0.02(-0.73%)
Mar 08, 2011 3.214 3.434 3.173 3.336 2,439,013 +0.26(+8.47%)
Mar 07, 2011 3.173 3.222 3.068 3.076 1,600,496 -0.10(-3.08%)
Mar 04, 2011 3.149 3.279 3.125 3.173 1,268,732 +0.04(+1.30%)
Mar 03, 2011 3.255 3.344 3.116 3.133 3,994,657 -0.09(-2.78%)
Mar 02, 2011 3.206 3.263 3.181 3.222 997,102 +0.00(+0.00%)
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.