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

Mueller Water Products (NY: MWA )

16.55 +0.32 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Nov 30, 2007 8.616 8.736 8.336 8.360 640,821 -0.15(-1.78%)
Nov 29, 2007 8.328 8.600 8.129 8.512 380,586 +0.14(+1.72%)
Nov 28, 2007 7.841 8.376 7.785 8.368 568,448 +0.63(+8.15%)
Nov 27, 2007 7.722 7.777 7.538 7.738 546,395 +0.06(+0.73%)
Nov 26, 2007 8.017 8.456 7.682 7.682 495,299 -0.31(-3.90%)
Nov 23, 2007 7.977 8.057 7.769 7.993 241,330 +0.06(+0.81%)
Nov 21, 2007 7.785 8.017 7.642 7.929 401,124 +0.08(+1.02%)
Nov 20, 2007 7.706 7.849 7.594 7.849 560,521 +0.19(+2.50%)
Nov 19, 2007 7.785 7.913 7.586 7.658 431,712 -0.20(-2.54%)
Nov 16, 2007 7.929 7.985 7.714 7.857 462,125 -0.10(-1.20%)
Nov 15, 2007 7.945 8.025 7.873 7.953 499,056 -0.02(-0.30%)
Nov 14, 2007 8.225 8.344 7.921 7.977 529,989 -0.21(-2.54%)
Nov 13, 2007 7.738 8.233 7.738 8.185 528,061 +0.50(+6.55%)
Nov 12, 2007 7.418 7.785 7.314 7.682 639,099 +0.21(+2.78%)
Nov 09, 2007 7.458 7.586 7.195 7.474 577,999 -0.10(-1.27%)
Nov 08, 2007 7.290 7.618 7.290 7.570 495,596 +0.24(+3.27%)
Nov 07, 2007 7.849 7.849 7.171 7.330 1,495,388 -0.61(-7.74%)
Nov 06, 2007 7.546 8.033 7.546 7.945 1,748,921 -0.42(-5.06%)
Nov 05, 2007 8.249 8.664 8.249 8.368 729,380 +0.03(+0.38%)
Nov 02, 2007 9.015 9.438 8.320 8.336 1,474,127 -0.68(-7.53%)
Nov 01, 2007 9.207 9.351 8.823 9.015 932,741 -0.37(-3.91%)
Oct 31, 2007 9.454 9.502 8.951 9.382 768,810 +0.04(+0.43%)
Oct 30, 2007 9.191 9.382 9.095 9.343 483,653 +0.10(+1.12%)
Oct 29, 2007 9.343 9.462 9.143 9.239 370,566 +0.30(+3.30%)
Oct 26, 2007 9.023 9.063 8.831 8.943 659,731 +0.05(+0.54%)
Oct 25, 2007 8.959 9.055 8.831 8.895 661,986 -0.02(-0.27%)
Oct 24, 2007 9.055 9.135 8.887 8.919 704,690 -0.14(-1.50%)
Oct 23, 2007 9.031 9.167 8.855 9.055 1,240,816 +0.11(+1.25%)
Oct 22, 2007 9.223 9.255 8.784 8.943 1,181,957 -0.34(-3.70%)
Oct 19, 2007 10.06 10.06 9.207 9.287 623,664 -0.56(-5.68%)
Oct 18, 2007 9.989 9.989 9.694 9.846 404,881 -0.14(-1.36%)
Oct 17, 2007 10.17 10.18 9.750 9.981 768,685 +0.08(+0.81%)
Oct 16, 2007 10.33 10.46 9.870 9.901 1,450,708 -0.56(-5.34%)
Oct 15, 2007 11.27 11.32 10.35 10.46 1,333,114 -0.85(-7.49%)
Oct 12, 2007 11.15 11.31 10.90 11.31 571,191 +0.25(+2.24%)
Oct 11, 2007 11.03 11.18 10.86 11.06 510,202 +0.07(+0.65%)
Oct 10, 2007 11.08 11.10 10.76 10.99 326,359 -0.06(-0.58%)
Oct 09, 2007 10.92 11.05 10.70 11.05 827,545 +0.12(+1.10%)
Oct 08, 2007 10.69 11.07 10.58 10.93 490,290 +0.26(+2.39%)
Oct 05, 2007 10.36 10.68 10.31 10.68 2,386,957 +0.32(+3.08%)
Oct 04, 2007 10.29 10.41 10.26 10.36 264,493 +0.03(+0.31%)
Oct 03, 2007 10.45 10.45 10.12 10.32 442,451 +0.04(+0.39%)
Oct 02, 2007 10.38 10.38 10.13 10.28 358,794 -0.03(-0.31%)
Oct 01, 2007 10.10 10.42 9.862 10.32 524,228 +0.42(+4.28%)
Sep 28, 2007 9.878 9.957 9.838 9.893 415,400 +0.02(+0.24%)
Sep 27, 2007 10.01 10.01 9.766 9.870 930,737 -0.07(-0.72%)
Sep 26, 2007 9.957 10.14 9.838 9.941 930,237 +0.08(+0.81%)
Sep 25, 2007 10.28 10.28 9.750 9.862 522,976 -0.61(-5.80%)
Sep 24, 2007 10.01 10.47 9.726 10.47 412,395 +0.47(+4.71%)
Sep 21, 2007 10.64 10.64 9.750 9.997 986,091 +0.14(+1.46%)
Sep 20, 2007 10.06 10.12 9.710 9.854 488,662 -0.18(-1.83%)
Sep 19, 2007 10.13 10.25 9.814 10.04 530,365 +0.02(+0.24%)
Sep 18, 2007 9.454 10.08 9.422 10.01 673,758 +0.59(+6.27%)
Sep 17, 2007 9.694 9.694 9.422 9.422 593,733 -0.32(-3.28%)
Sep 14, 2007 9.382 9.742 9.303 9.742 486,533 +0.29(+3.04%)
Sep 13, 2007 9.462 9.486 9.263 9.454 708,322 +0.06(+0.59%)
Sep 12, 2007 9.822 9.854 9.255 9.398 628,172 -0.44(-4.46%)
Sep 11, 2007 9.941 10.13 9.742 9.838 447,210 -0.01(-0.08%)
Sep 10, 2007 9.750 9.981 9.742 9.846 543,890 +0.07(+0.74%)
Sep 07, 2007 9.949 9.949 9.678 9.774 525,105 -0.30(-2.93%)
Sep 06, 2007 9.814 10.20 9.582 10.07 618,404 +0.45(+4.65%)
Sep 05, 2007 9.550 9.822 9.462 9.622 458,731 +0.03(+0.33%)
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.