Skip to main content

Mueller Water Products (NY: MWA )

16.09 +0.12 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 10.56 10.56 10.41 10.52 665,350 -0.09(-0.83%)
Dec 29, 2022 10.49 10.68 10.46 10.61 363,165 +0.18(+1.69%)
Dec 28, 2022 10.66 10.73 10.43 10.43 284,332 -0.24(-2.29%)
Dec 27, 2022 10.54 10.69 10.51 10.67 459,506 +0.14(+1.30%)
Dec 23, 2022 10.45 10.59 10.38 10.54 453,341 +0.07(+0.65%)
Dec 22, 2022 10.67 10.68 10.31 10.47 690,993 -0.34(-3.16%)
Dec 21, 2022 10.66 10.85 10.61 10.81 974,107 +0.22(+2.03%)
Dec 20, 2022 10.62 10.78 10.60 10.60 835,253 -0.05(-0.46%)
Dec 19, 2022 10.68 10.89 10.64 10.65 1,157,773 -0.02(-0.18%)
Dec 16, 2022 10.77 10.93 10.56 10.66 1,867,755 -0.21(-1.98%)
Dec 15, 2022 11.13 11.13 10.81 10.88 1,495,152 -0.35(-3.13%)
Dec 14, 2022 11.45 11.49 11.16 11.23 892,700 -0.17(-1.46%)
Dec 13, 2022 11.53 11.64 11.32 11.40 741,230 +0.10(+0.86%)
Dec 12, 2022 11.15 11.30 11.10 11.30 796,103 +0.16(+1.40%)
Dec 09, 2022 11.25 11.38 11.13 11.14 1,171,609 -0.13(-1.13%)
Dec 08, 2022 11.22 11.32 11.14 11.27 735,947 +0.08(+0.70%)
Dec 07, 2022 11.03 11.23 11.02 11.19 838,299 +0.07(+0.61%)
Dec 06, 2022 11.32 11.41 11.05 11.12 787,653 -0.21(-1.81%)
Dec 05, 2022 11.38 11.47 11.21 11.33 718,619 -0.16(-1.36%)
Dec 02, 2022 11.26 11.53 11.26 11.49 689,036 +0.06(+0.51%)
Dec 01, 2022 11.47 11.59 11.31 11.43 833,655 +0.03(+0.26%)
Nov 30, 2022 11.11 11.40 10.99 11.40 920,379 +0.24(+2.19%)
Nov 29, 2022 11.08 11.21 11.08 11.15 584,101 -0.03(-0.26%)
Nov 28, 2022 11.33 11.44 11.10 11.18 738,820 -0.21(-1.80%)
Nov 25, 2022 11.39 11.48 11.36 11.39 328,644 +0.06(+0.52%)
Nov 23, 2022 11.46 11.51 11.33 11.33 643,444 -0.15(-1.28%)
Nov 22, 2022 11.31 11.49 11.28 11.48 692,218 +0.16(+1.38%)
Nov 21, 2022 11.58 11.75 11.28 11.32 1,463,666 +0.23(+2.12%)
Nov 18, 2022 11.18 11.24 11.01 11.09 847,549 +0.06(+0.53%)
Nov 17, 2022 10.97 11.11 10.90 11.03 906,998 -0.11(-0.97%)
Nov 16, 2022 11.16 11.23 11.05 11.13 1,251,278 -0.02(-0.17%)
Nov 15, 2022 10.98 11.16 10.94 11.15 1,435,679 +0.29(+2.70%)
Nov 14, 2022 10.86 10.98 10.71 10.86 1,500,888 -0.08(-0.71%)
Nov 11, 2022 11.02 11.02 10.72 10.94 1,720,120 -0.05(-0.44%)
Nov 10, 2022 11.06 11.10 10.83 10.99 1,847,166 +0.31(+2.93%)
Nov 09, 2022 10.92 10.98 10.63 10.67 1,209,936 -0.31(-2.84%)
Nov 08, 2022 11.20 11.52 10.75 10.99 1,467,278 -0.33(-2.92%)
Nov 07, 2022 11.26 11.38 11.19 11.32 1,118,916 +0.15(+1.31%)
Nov 04, 2022 11.13 11.26 11.04 11.17 637,529 +0.15(+1.32%)
Nov 03, 2022 10.98 11.12 10.93 11.03 833,304 -0.10(-0.87%)
Nov 02, 2022 11.36 11.11 11.12 667,028 -0.30(-2.64%)
Nov 01, 2022 11.44 11.50 11.34 11.42 503,815 +0.05(+0.43%)
Oct 31, 2022 11.18 11.44 11.14 11.38 699,754 +0.10(+0.86%)
Oct 28, 2022 11.09 11.31 11.00 11.28 678,191 +0.28(+2.56%)
Oct 27, 2022 11.07 11.23 10.96 11.00 669,310 -0.02(-0.18%)
Oct 26, 2022 11.12 11.16 10.98 11.02 511,628 -0.01(-0.09%)
Oct 25, 2022 10.69 11.05 10.65 11.03 528,708 +0.30(+2.81%)
Oct 24, 2022 10.59 10.74 10.52 10.72 1,052,803 +0.33(+3.18%)
Oct 21, 2022 10.37 10.43 10.27 10.39 2,526,525 +0.10(+0.94%)
Oct 20, 2022 10.60 10.67 10.23 10.30 1,241,002 -0.34(-3.20%)
Oct 19, 2022 10.54 10.66 10.51 10.64 1,110,724 +0.02(+0.18%)
Oct 18, 2022 10.69 10.91 10.57 10.62 1,397,811 +0.09(+0.83%)
Oct 17, 2022 10.19 10.54 10.19 10.53 2,375,223 +0.49(+4.84%)
Oct 14, 2022 10.38 10.38 9.985 10.04 1,934,487 -0.15(-1.43%)
Oct 13, 2022 9.888 10.26 9.781 10.19 1,378,937 +0.12(+1.16%)
Oct 12, 2022 10.31 10.31 10.07 10.07 589,993 -0.18(-1.80%)
Oct 11, 2022 10.19 10.34 10.15 10.26 627,100 -0.01(-0.09%)
Oct 10, 2022 10.31 10.36 10.16 10.27 526,228 +0.04(+0.38%)
Oct 07, 2022 10.30 10.32 10.16 10.23 632,084 -0.18(-1.68%)
Oct 06, 2022 10.34 10.49 10.30 10.40 792,382 -0.10(-0.93%)
Oct 05, 2022 10.37 10.54 10.36 10.50 634,133 -0.03(-0.28%)
Oct 04, 2022 10.33 10.54 10.32 10.53 1,027,153 +0.37(+3.64%)
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.