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: 4:10 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 (%)
May 31, 2019 8.350 8.469 8.304 8.469 931,825 -0.03(-0.32%)
May 30, 2019 8.552 8.607 8.469 8.497 882,706 -0.05(-0.64%)
May 29, 2019 8.478 8.579 8.433 8.552 1,259,933 +0.06(+0.76%)
May 28, 2019 8.561 8.561 8.423 8.488 794,542 -0.04(-0.43%)
May 24, 2019 8.506 8.643 8.442 8.524 521,826 +0.06(+0.76%)
May 23, 2019 8.442 8.478 8.341 8.460 1,166,709 -0.07(-0.86%)
May 22, 2019 8.625 8.634 8.478 8.533 1,264,493 -0.13(-1.48%)
May 21, 2019 8.543 8.671 8.515 8.662 803,655 +0.16(+1.94%)
May 20, 2019 8.478 8.538 8.405 8.497 1,267,474 -0.07(-0.86%)
May 17, 2019 8.451 8.616 8.433 8.570 1,544,968 +0.06(+0.75%)
May 16, 2019 8.570 8.653 8.478 8.506 1,395,297 -0.03(-0.32%)
May 15, 2019 8.478 8.653 8.433 8.533 5,698,501 -0.05(-0.53%)
May 14, 2019 8.423 8.680 8.387 8.579 4,268,239 +0.16(+1.85%)
May 13, 2019 8.396 8.588 8.359 8.423 3,043,134 -0.04(-0.43%)
May 10, 2019 8.460 8.588 8.368 8.460 3,435,567 +0.07(+0.87%)
May 09, 2019 8.240 8.451 8.121 8.387 1,656,959 +0.07(+0.88%)
May 08, 2019 8.569 8.660 8.286 8.313 2,489,457 -0.34(-3.90%)
May 07, 2019 8.942 9.107 8.396 8.651 4,030,517 -1.11(-11.39%)
May 06, 2019 9.699 9.854 9.699 9.763 924,027 -0.15(-1.56%)
May 03, 2019 9.845 10.01 9.799 9.918 665,998 +0.16(+1.68%)
May 02, 2019 9.708 9.763 9.608 9.754 723,521 +0.00(+0.00%)
May 01, 2019 9.818 9.918 9.735 9.754 778,638 -0.03(-0.28%)
Apr 30, 2019 9.881 9.895 9.740 9.781 948,135 -0.05(-0.56%)
Apr 29, 2019 9.836 9.872 9.795 9.836 659,636 +0.04(+0.37%)
Apr 26, 2019 9.772 9.881 9.717 9.799 478,299 +0.02(+0.19%)
Apr 25, 2019 9.781 9.840 9.617 9.781 796,937 -0.11(-1.11%)
Apr 24, 2019 9.818 9.991 9.818 9.890 626,925 +0.07(+0.74%)
Apr 23, 2019 9.909 9.973 9.772 9.818 853,905 -0.09(-0.92%)
Apr 22, 2019 9.982 9.982 9.808 9.909 728,106 -0.11(-1.09%)
Apr 18, 2019 10.04 10.21 9.982 10.02 1,257,291 -0.03(-0.27%)
Apr 17, 2019 10.08 10.13 9.982 10.05 2,002,009 -0.02(-0.18%)
Apr 16, 2019 9.872 10.14 9.868 10.06 1,239,905 +0.22(+2.22%)
Apr 15, 2019 9.845 9.881 9.772 9.845 720,278 +0.01(+0.09%)
Apr 12, 2019 9.790 9.863 9.763 9.836 622,666 +0.12(+1.22%)
Apr 11, 2019 9.635 9.726 9.562 9.717 624,464 +0.09(+0.95%)
Apr 10, 2019 9.416 9.635 9.380 9.626 428,288 +0.26(+2.72%)
Apr 09, 2019 9.498 9.508 9.353 9.371 1,361,711 -0.19(-2.00%)
Apr 08, 2019 9.508 9.562 9.444 9.562 290,946 -0.02(-0.19%)
Apr 05, 2019 9.526 9.581 9.462 9.581 678,943 +0.11(+1.15%)
Apr 04, 2019 9.426 9.517 9.402 9.471 344,750 +0.05(+0.48%)
Apr 03, 2019 9.444 9.462 9.380 9.426 406,579 +0.05(+0.58%)
Apr 02, 2019 9.416 9.426 9.289 9.371 412,759 -0.05(-0.48%)
Apr 01, 2019 9.234 9.457 9.198 9.416 652,990 +0.26(+2.89%)
Mar 29, 2019 9.143 9.179 9.006 9.152 615,755 +0.08(+0.90%)
Mar 28, 2019 9.107 9.179 8.979 9.070 438,970 +0.00(+0.00%)
Mar 27, 2019 9.097 9.152 9.002 9.070 394,110 -0.02(-0.20%)
Mar 26, 2019 9.161 9.198 9.015 9.088 588,014 +0.03(+0.30%)
Mar 25, 2019 9.043 9.179 9.015 9.061 495,405 -0.01(-0.10%)
Mar 22, 2019 9.353 9.371 9.006 9.070 1,019,238 -0.35(-3.68%)
Mar 21, 2019 9.325 9.480 9.289 9.416 396,774 +0.08(+0.88%)
Mar 20, 2019 9.407 9.462 9.216 9.334 594,323 -0.13(-1.35%)
Mar 19, 2019 9.535 9.562 9.416 9.462 851,593 -0.01(-0.10%)
Mar 18, 2019 9.407 9.517 9.353 9.471 670,784 +0.09(+0.97%)
Mar 15, 2019 9.380 9.503 9.348 9.380 1,278,682 +0.00(+0.00%)
Mar 14, 2019 9.489 9.521 9.353 9.380 885,167 -0.15(-1.53%)
Mar 13, 2019 9.480 9.581 9.471 9.526 733,113 +0.12(+1.26%)
Mar 12, 2019 9.489 9.526 9.389 9.407 569,979 -0.09(-0.96%)
Mar 11, 2019 9.170 9.544 9.152 9.498 895,053 +0.34(+3.68%)
Mar 08, 2019 9.134 9.225 9.102 9.161 582,954 -0.05(-0.50%)
Mar 07, 2019 9.389 9.389 9.143 9.207 1,070,742 -0.15(-1.66%)
Mar 06, 2019 9.526 9.526 9.325 9.362 705,328 -0.13(-1.34%)
Mar 05, 2019 9.590 9.590 9.489 9.489 701,272 -0.08(-0.86%)
Mar 04, 2019 9.608 9.708 9.562 9.571 1,379,507 -0.05(-0.47%)
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.