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

Mueller Water Products (NY: MWA )

15.98 -0.17 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2014 7.355 7.517 7.329 7.432 1,288,881 -0.09(-1.14%)
Jan 30, 2014 7.440 7.612 7.346 7.517 1,307,137 +0.17(+2.33%)
Jan 29, 2014 7.406 7.500 7.329 7.346 941,572 -0.15(-1.94%)
Jan 28, 2014 7.346 7.603 7.346 7.492 2,667,238 +0.14(+1.86%)
Jan 27, 2014 7.415 7.470 7.295 7.355 1,869,278 -0.01(-0.12%)
Jan 24, 2014 7.543 7.586 7.299 7.363 1,936,824 -0.27(-3.48%)
Jan 23, 2014 7.680 7.680 7.483 7.629 1,112,897 -0.11(-1.44%)
Jan 22, 2014 7.766 7.766 7.680 7.740 496,249 +0.00(+0.00%)
Jan 21, 2014 7.903 7.920 7.680 7.740 703,959 -0.12(-1.52%)
Jan 17, 2014 7.774 7.860 7.860 7.860 861,363 +0.06(+0.77%)
Jan 16, 2014 7.868 7.877 7.774 7.800 675,049 -0.09(-1.09%)
Jan 15, 2014 7.740 7.886 7.731 7.886 1,481,908 +0.15(+1.88%)
Jan 14, 2014 7.603 7.740 7.586 7.740 938,900 +0.15(+1.92%)
Jan 13, 2014 7.689 7.774 7.577 7.595 1,095,684 -0.10(-1.33%)
Jan 10, 2014 7.757 7.817 7.654 7.697 1,321,042 -0.04(-0.55%)
Jan 09, 2014 7.877 7.963 7.723 7.740 699,990 -0.13(-1.63%)
Jan 08, 2014 7.928 7.946 7.749 7.868 620,113 -0.04(-0.54%)
Jan 07, 2014 7.791 7.920 7.791 7.911 737,644 +0.17(+2.21%)
Jan 06, 2014 8.040 8.083 7.714 7.740 1,164,187 -0.30(-3.73%)
Jan 03, 2014 7.886 8.040 7.868 8.040 861,160 +0.17(+2.18%)
Jan 02, 2014 7.971 8.040 7.782 7.868 1,422,931 -0.15(-1.92%)
Dec 31, 2013 7.997 8.023 8.023 8.023 1,090,164 +0.04(+0.54%)
Dec 30, 2013 7.928 8.057 7.886 7.980 768,033 +0.06(+0.76%)
Dec 27, 2013 7.971 7.971 7.843 7.920 563,773 -0.01(-0.11%)
Dec 26, 2013 7.997 8.023 7.911 7.928 693,454 -0.06(-0.75%)
Dec 24, 2013 7.946 8.023 7.927 7.988 401,300 +0.03(+0.32%)
Dec 23, 2013 8.014 8.083 7.937 7.963 1,055,890 -0.06(-0.75%)
Dec 20, 2013 7.672 8.031 7.654 8.023 3,903,033 +0.38(+4.93%)
Dec 19, 2013 7.620 7.672 7.530 7.646 1,102,684 +0.02(+0.22%)
Dec 18, 2013 7.286 7.629 7.261 7.629 1,879,542 +0.38(+5.19%)
Dec 17, 2013 7.312 7.312 7.184 7.252 516,515 -0.02(-0.24%)
Dec 16, 2013 7.166 7.286 7.124 7.269 789,031 +0.13(+1.80%)
Dec 13, 2013 7.132 7.303 7.106 7.141 1,352,133 +0.03(+0.48%)
Dec 12, 2013 7.004 7.141 6.969 7.106 834,936 +0.11(+1.59%)
Dec 11, 2013 7.218 7.278 6.952 6.995 1,191,186 -0.19(-2.62%)
Dec 10, 2013 7.329 7.338 7.175 7.184 1,059,550 -0.19(-2.56%)
Dec 09, 2013 7.440 7.492 7.329 7.372 974,834 +0.01(+0.12%)
Dec 06, 2013 7.124 7.380 7.098 7.363 1,616,345 +0.34(+4.88%)
Dec 05, 2013 7.295 7.346 6.961 7.021 1,732,744 -0.26(-3.53%)
Dec 04, 2013 7.243 7.380 7.218 7.278 1,130,884 -0.02(-0.23%)
Dec 03, 2013 7.269 7.303 7.235 7.295 1,257,921 +0.00(+0.00%)
Dec 02, 2013 7.355 7.389 7.269 7.295 861,802 -0.08(-1.05%)
Nov 29, 2013 7.415 7.458 7.338 7.372 706,013 -0.02(-0.23%)
Nov 27, 2013 7.192 7.398 7.192 7.389 1,377,769 +0.18(+2.49%)
Nov 26, 2013 7.560 7.663 7.201 7.209 3,132,946 -0.37(-4.86%)
Nov 25, 2013 7.740 7.791 7.552 7.577 1,104,805 -0.15(-1.88%)
Nov 22, 2013 7.740 7.757 7.569 7.723 1,086,330 +0.02(+0.22%)
Nov 21, 2013 7.526 7.723 7.492 7.706 1,109,095 +0.21(+2.74%)
Nov 20, 2013 7.595 7.651 7.492 7.500 1,646,319 -0.09(-1.13%)
Nov 19, 2013 7.749 7.791 7.577 7.586 721,455 -0.18(-2.32%)
Nov 18, 2013 7.928 7.954 7.749 7.766 1,169,756 -0.10(-1.31%)
Nov 15, 2013 7.740 7.894 7.654 7.868 1,914,171 +0.13(+1.66%)
Nov 14, 2013 7.552 7.791 7.552 7.740 1,998,832 +0.21(+2.73%)
Nov 12, 2013 7.346 7.552 7.329 7.535 5,166,160 +0.15(+2.09%)
Nov 11, 2013 7.449 7.492 7.321 7.380 2,115,631 +0.19(+2.62%)
Nov 08, 2013 7.209 7.312 7.149 7.192 1,037,386 -0.01(-0.12%)
Nov 07, 2013 7.449 7.492 7.201 7.201 1,172,832 -0.19(-2.55%)
Nov 06, 2013 7.526 7.560 7.380 7.389 947,608 -0.06(-0.83%)
Nov 05, 2013 7.468 7.511 7.391 7.451 1,739,509 -0.02(-0.23%)
Nov 04, 2013 7.562 7.562 7.396 7.468 2,160,618 -0.04(-0.57%)
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.