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

Mueller Water Products (NY: MWA )

16.23 +0.05 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2008 6.540 6.668 6.500 6.532 326,240 -0.02(-0.37%)
Mar 28, 2008 6.715 6.819 6.532 6.556 398,451 -0.15(-2.26%)
Mar 27, 2008 6.835 6.899 6.699 6.707 436,272 -0.10(-1.52%)
Mar 26, 2008 6.548 6.827 6.460 6.811 591,629 +0.27(+4.15%)
Mar 25, 2008 6.612 6.668 6.484 6.540 295,927 -0.06(-0.85%)
Mar 24, 2008 6.684 6.731 6.428 6.596 685,404 -0.07(-1.08%)
Mar 21, 2008 7.378 7.378 6.324 6.668 2,727,892 +0.00(+0.00%)
Mar 20, 2008 7.378 7.378 6.324 6.668 2,727,892 +0.44(+7.05%)
Mar 19, 2008 6.388 6.460 6.228 6.228 456,717 -0.17(-2.62%)
Mar 18, 2008 6.117 6.396 5.941 6.396 646,457 +0.52(+8.83%)
Mar 17, 2008 5.893 6.212 5.725 5.877 535,411 -0.02(-0.41%)
Mar 14, 2008 6.452 6.452 5.869 5.901 455,600 -0.49(-7.63%)
Mar 13, 2008 6.276 6.476 5.821 6.388 1,404,664 +0.06(+1.01%)
Mar 12, 2008 6.396 6.572 6.284 6.324 467,247 -0.06(-1.00%)
Mar 11, 2008 6.292 6.412 6.053 6.388 458,856 +0.28(+4.58%)
Mar 10, 2008 6.220 6.364 6.053 6.109 319,722 -0.08(-1.29%)
Mar 07, 2008 5.885 6.284 5.837 6.188 500,371 +0.25(+4.17%)
Mar 06, 2008 6.356 6.388 5.933 5.941 426,610 -0.44(-6.88%)
Mar 05, 2008 6.540 6.548 6.372 6.380 333,748 -0.21(-3.15%)
Mar 04, 2008 6.332 6.604 6.252 6.588 439,758 +0.18(+2.74%)
Mar 03, 2008 6.420 6.532 6.340 6.412 532,682 -0.02(-0.37%)
Feb 29, 2008 6.460 6.699 6.420 6.436 736,495 -0.11(-1.71%)
Feb 28, 2008 6.763 6.779 6.396 6.548 258,482 -0.26(-3.76%)
Feb 27, 2008 6.644 6.819 6.532 6.803 500,565 +0.10(+1.55%)
Feb 26, 2008 6.556 6.907 6.492 6.699 407,961 +0.09(+1.33%)
Feb 25, 2008 6.452 6.612 6.388 6.612 414,774 +0.15(+2.35%)
Feb 22, 2008 6.588 6.588 6.324 6.460 294,687 -0.13(-1.94%)
Feb 21, 2008 6.915 7.051 6.556 6.588 252,471 -0.26(-3.85%)
Feb 20, 2008 6.676 6.859 6.548 6.851 215,590 +0.14(+2.02%)
Feb 19, 2008 6.731 6.787 6.564 6.715 296,804 +0.09(+1.33%)
Feb 18, 2008 6.803 6.939 6.588 6.628 0 +0.00(+0.00%)
Feb 15, 2008 6.803 6.939 6.588 6.628 417,573 -0.24(-3.49%)
Feb 14, 2008 7.075 7.091 6.787 6.867 317,127 -0.18(-2.49%)
Feb 13, 2008 6.835 7.075 6.835 7.043 482,344 +0.28(+4.13%)
Feb 12, 2008 6.771 6.995 6.723 6.763 530,490 +0.07(+1.07%)
Feb 11, 2008 6.963 6.995 6.676 6.691 493,210 -0.26(-3.68%)
Feb 08, 2008 7.027 7.258 6.835 6.947 915,659 -0.08(-1.14%)
Feb 07, 2008 6.596 7.107 6.580 7.027 402,211 +0.39(+5.90%)
Feb 06, 2008 6.452 6.987 6.388 6.636 501,425 +0.27(+4.27%)
Feb 05, 2008 6.915 7.003 6.364 6.364 561,690 -0.59(-8.50%)
Feb 04, 2008 6.995 7.186 6.923 6.955 556,413 -0.05(-0.68%)
Feb 01, 2008 6.819 7.163 6.699 7.003 575,574 +0.22(+3.30%)
Jan 31, 2008 6.260 6.883 6.260 6.779 924,476 +0.43(+6.79%)
Jan 30, 2008 6.412 6.556 6.332 6.348 582,165 -0.10(-1.49%)
Jan 29, 2008 6.380 6.492 6.244 6.444 403,442 +0.09(+1.38%)
Jan 28, 2008 6.204 6.444 6.125 6.356 299,935 +0.13(+2.05%)
Jan 25, 2008 6.125 6.420 6.125 6.228 451,342 +0.20(+3.31%)
Jan 24, 2008 6.452 6.452 6.029 6.029 552,868 -0.38(-5.86%)
Jan 23, 2008 5.765 6.492 5.709 6.404 686,505 +0.49(+8.23%)
Jan 22, 2008 5.701 6.149 5.302 5.917 674,384 -0.02(-0.40%)
Jan 21, 2008 6.021 6.196 5.845 5.941 0 +0.00(+0.00%)
Jan 18, 2008 6.021 6.196 5.845 5.941 764,423 -0.05(-0.80%)
Jan 17, 2008 6.292 6.292 5.965 5.989 609,344 -0.26(-4.09%)
Jan 16, 2008 6.268 6.316 6.125 6.244 667,872 -0.02(-0.38%)
Jan 15, 2008 6.668 6.668 6.236 6.268 522,786 -0.30(-4.62%)
Jan 14, 2008 6.548 6.668 6.508 6.572 439,961 +0.08(+1.23%)
Jan 11, 2008 6.699 6.771 6.484 6.492 615,148 -0.27(-4.01%)
Jan 10, 2008 6.612 7.083 6.388 6.763 799,249 +0.05(+0.71%)
Jan 09, 2008 6.747 6.827 6.548 6.715 755,406 -0.06(-0.94%)
Jan 08, 2008 6.955 7.426 6.707 6.779 562,799 -0.16(-2.30%)
Jan 07, 2008 7.203 7.298 6.899 6.939 609,355 -0.25(-3.44%)
Jan 04, 2008 7.346 7.346 6.939 7.187 518,806 -0.18(-2.49%)
Jan 03, 2008 7.570 7.602 7.298 7.370 606,459 -0.14(-1.91%)
Jan 02, 2008 7.602 7.666 7.498 7.514 543,514 -0.09(-1.16%)
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.