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

Mueller Water Products (NY: MWA )

19.14 -0.01 (-0.08%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 15, 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 30, 2008 8.237 8.268 8.014 8.062 617,084 -0.15(-1.84%)
May 29, 2008 8.149 8.380 8.069 8.213 444,581 +0.06(+0.68%)
May 28, 2008 7.910 8.260 7.910 8.157 879,803 +0.26(+3.33%)
May 27, 2008 7.672 8.173 7.664 7.894 1,332,792 +0.30(+3.98%)
May 26, 2008 7.274 7.600 7.003 7.592 0 +0.00(+0.00%)
May 23, 2008 7.274 7.600 7.003 7.592 610,996 +0.27(+3.70%)
May 22, 2008 7.433 7.552 7.258 7.321 383,652 -0.10(-1.29%)
May 21, 2008 7.337 7.600 7.226 7.417 425,110 +0.13(+1.75%)
May 20, 2008 7.162 7.321 7.083 7.290 476,670 +0.10(+1.44%)
May 19, 2008 7.067 7.337 7.027 7.186 773,935 +0.13(+1.80%)
May 16, 2008 7.194 7.321 6.876 7.059 632,061 -0.13(-1.77%)
May 15, 2008 7.632 7.632 7.146 7.186 494,722 -0.26(-3.53%)
May 14, 2008 7.664 7.871 7.417 7.449 394,273 -0.19(-2.50%)
May 13, 2008 7.560 7.687 7.425 7.640 331,284 +0.13(+1.69%)
May 12, 2008 7.178 7.560 7.162 7.512 443,251 +0.31(+4.31%)
May 09, 2008 6.923 7.321 6.923 7.202 334,652 +0.19(+2.72%)
May 08, 2008 7.051 7.162 6.939 7.011 295,429 -0.01(-0.11%)
May 07, 2008 7.170 7.321 6.971 7.019 501,539 -0.13(-1.78%)
May 06, 2008 6.852 7.226 6.820 7.146 514,242 +0.25(+3.58%)
May 05, 2008 6.844 6.995 6.764 6.900 589,531 +0.06(+0.81%)
May 02, 2008 6.995 7.162 6.828 6.844 591,340 -0.10(-1.49%)
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.