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

Mueller Water Products (NY: MWA )

19.27 +0.11 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 29, 2019 9.112 9.148 8.976 9.121 617,845 +0.08(+0.90%)
Mar 28, 2019 9.076 9.148 8.949 9.039 440,460 +0.00(+0.00%)
Mar 27, 2019 9.067 9.121 8.971 9.039 395,448 -0.02(-0.20%)
Mar 26, 2019 9.130 9.167 8.985 9.058 590,010 +0.03(+0.30%)
Mar 25, 2019 9.012 9.148 8.985 9.030 497,086 -0.01(-0.10%)
Mar 22, 2019 9.321 9.339 8.976 9.039 1,022,697 -0.35(-3.68%)
Mar 21, 2019 9.294 9.448 9.257 9.385 398,121 +0.08(+0.88%)
Mar 20, 2019 9.376 9.430 9.185 9.303 596,340 -0.13(-1.35%)
Mar 19, 2019 9.503 9.530 9.385 9.430 854,483 -0.01(-0.10%)
Mar 18, 2019 9.376 9.485 9.321 9.439 673,060 +0.09(+0.97%)
Mar 15, 2019 9.348 9.471 9.316 9.348 1,283,022 +0.00(+0.00%)
Mar 14, 2019 9.457 9.489 9.321 9.348 888,171 -0.15(-1.53%)
Mar 13, 2019 9.448 9.548 9.439 9.494 735,601 +0.12(+1.26%)
Mar 12, 2019 9.457 9.494 9.357 9.376 571,913 -0.09(-0.96%)
Mar 11, 2019 9.139 9.512 9.121 9.466 898,091 +0.34(+3.68%)
Mar 08, 2019 9.103 9.194 9.071 9.130 584,933 -0.05(-0.50%)
Mar 07, 2019 9.357 9.357 9.112 9.176 1,074,376 -0.15(-1.66%)
Mar 06, 2019 9.494 9.494 9.294 9.330 707,722 -0.13(-1.34%)
Mar 05, 2019 9.557 9.557 9.457 9.457 703,652 -0.08(-0.86%)
Mar 04, 2019 9.575 9.675 9.530 9.539 1,384,189 -0.05(-0.47%)
Mar 01, 2019 9.521 9.584 9.366 9.584 545,857 +0.10(+1.05%)
Feb 28, 2019 9.566 9.566 9.448 9.485 554,207 -0.12(-1.23%)
Feb 27, 2019 9.557 9.630 9.521 9.603 484,705 +0.02(+0.19%)
Feb 26, 2019 9.793 9.848 9.566 9.584 1,128,426 -0.32(-3.21%)
Feb 25, 2019 9.921 10.04 9.902 9.902 838,865 +0.03(+0.28%)
Feb 22, 2019 9.902 9.930 9.821 9.875 1,120,443 +0.01(+0.09%)
Feb 21, 2019 9.948 9.975 9.784 9.866 1,022,757 -0.10(-1.00%)
Feb 20, 2019 9.930 9.993 9.898 9.966 672,853 +0.06(+0.64%)
Feb 19, 2019 9.766 9.939 9.757 9.902 593,824 +0.07(+0.74%)
Feb 15, 2019 9.766 9.921 9.675 9.830 1,012,240 +0.14(+1.41%)
Feb 14, 2019 9.630 9.757 9.603 9.693 1,030,787 +0.03(+0.28%)
Feb 13, 2019 9.457 9.721 9.457 9.666 1,160,024 +0.25(+2.60%)
Feb 12, 2019 9.412 9.539 9.412 9.421 1,399,329 +0.07(+0.78%)
Feb 11, 2019 9.294 9.421 9.239 9.348 1,788,782 +0.05(+0.49%)
Feb 08, 2019 9.176 9.385 9.139 9.303 1,669,382 +0.13(+1.39%)
Feb 07, 2019 9.330 9.385 9.108 9.176 1,692,989 -0.23(-2.42%)
Feb 06, 2019 9.448 9.511 9.312 9.403 1,756,560 -0.11(-1.14%)
Feb 05, 2019 8.996 9.566 8.924 9.511 2,193,320 +0.55(+6.16%)
Feb 04, 2019 8.896 9.014 8.869 8.960 1,387,486 +0.03(+0.30%)
Feb 01, 2019 8.915 8.996 8.806 8.933 805,541 +0.00(+0.00%)
Jan 31, 2019 8.670 8.951 8.616 8.933 2,167,358 +0.24(+2.81%)
Jan 30, 2019 8.779 8.788 8.589 8.689 1,068,789 +0.00(+0.00%)
Jan 29, 2019 8.553 8.765 8.553 8.689 786,523 +0.19(+2.23%)
Jan 28, 2019 8.553 8.589 8.417 8.499 1,229,778 -0.17(-1.98%)
Jan 25, 2019 8.634 8.765 8.562 8.670 677,681 +0.14(+1.70%)
Jan 24, 2019 8.462 8.625 8.444 8.526 2,730,322 +0.07(+0.86%)
Jan 23, 2019 8.499 8.544 8.372 8.453 2,224,186 +0.01(+0.11%)
Jan 22, 2019 8.707 8.711 8.363 8.444 2,250,873 -0.35(-4.01%)
Jan 18, 2019 8.725 8.802 8.612 8.797 783,863 +0.14(+1.67%)
Jan 17, 2019 8.625 8.698 8.544 8.652 993,572 -0.03(-0.31%)
Jan 16, 2019 8.544 8.684 8.508 8.679 804,567 +0.13(+1.48%)
Jan 15, 2019 8.580 8.580 8.444 8.553 457,773 -0.03(-0.32%)
Jan 14, 2019 8.616 8.648 8.526 8.580 574,604 -0.07(-0.84%)
Jan 11, 2019 8.598 8.670 8.517 8.652 624,480 +0.02(+0.21%)
Jan 10, 2019 8.472 8.643 8.309 8.634 546,253 +0.09(+1.06%)
Jan 09, 2019 8.472 8.571 8.435 8.544 426,091 +0.12(+1.39%)
Jan 08, 2019 8.399 8.472 8.354 8.426 610,272 +0.09(+1.08%)
Jan 07, 2019 8.300 8.363 8.155 8.336 748,679 +0.03(+0.33%)
Jan 04, 2019 8.291 8.390 8.191 8.309 847,793 +0.14(+1.66%)
Jan 03, 2019 8.236 8.300 8.065 8.173 768,865 -0.11(-1.31%)
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.