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

Mueller Water Products (NY: MWA )

15.99 +0.15 (+0.95%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 1, 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 8.265 8.296 8.041 8.089 614,997 -0.15(-1.84%)
May 29, 2008 8.177 8.408 8.097 8.241 443,077 +0.06(+0.68%)
May 28, 2008 7.937 8.288 7.937 8.185 876,827 +0.26(+3.33%)
May 27, 2008 7.698 8.201 7.690 7.921 1,328,284 +0.30(+3.98%)
May 26, 2008 7.298 7.626 7.027 7.618 0 +0.00(+0.00%)
May 23, 2008 7.298 7.626 7.027 7.618 608,929 +0.27(+3.70%)
May 22, 2008 7.458 7.578 7.282 7.346 382,355 -0.10(-1.29%)
May 21, 2008 7.362 7.626 7.250 7.442 423,672 +0.13(+1.75%)
May 20, 2008 7.187 7.346 7.107 7.314 475,058 +0.10(+1.44%)
May 19, 2008 7.091 7.362 7.051 7.211 771,317 +0.13(+1.80%)
May 16, 2008 7.218 7.346 6.899 7.083 629,923 -0.13(-1.77%)
May 15, 2008 7.658 7.658 7.171 7.211 493,049 -0.26(-3.53%)
May 14, 2008 7.690 7.897 7.442 7.474 392,939 -0.19(-2.50%)
May 13, 2008 7.586 7.714 7.450 7.666 330,164 +0.13(+1.69%)
May 12, 2008 7.203 7.586 7.187 7.538 441,752 +0.31(+4.31%)
May 09, 2008 6.947 7.346 6.947 7.226 333,520 +0.19(+2.72%)
May 08, 2008 7.075 7.187 6.963 7.035 294,429 -0.01(-0.11%)
May 07, 2008 7.195 7.346 6.995 7.043 499,843 -0.13(-1.78%)
May 06, 2008 6.875 7.250 6.843 7.171 512,503 +0.25(+3.58%)
May 05, 2008 6.867 7.019 6.787 6.923 587,537 +0.06(+0.81%)
May 02, 2008 7.019 7.187 6.851 6.867 589,340 -0.10(-1.49%)
May 01, 2008 6.412 7.003 6.340 6.971 719,722 +0.54(+8.45%)
Apr 30, 2008 6.252 6.596 6.093 6.428 476,295 +0.10(+1.51%)
Apr 29, 2008 6.492 6.580 6.332 6.332 530,871 -0.12(-1.86%)
Apr 28, 2008 6.276 6.460 6.228 6.452 414,869 +0.14(+2.15%)
Apr 25, 2008 6.340 6.420 6.077 6.316 456,061 -0.01(-0.13%)
Apr 24, 2008 6.300 6.396 6.149 6.324 353,214 +0.06(+1.02%)
Apr 23, 2008 6.308 6.340 6.196 6.260 274,295 -0.03(-0.51%)
Apr 22, 2008 6.180 6.348 6.037 6.292 753,032 +0.10(+1.55%)
Apr 21, 2008 6.109 6.289 6.029 6.196 440,545 +0.05(+0.78%)
Apr 18, 2008 6.172 6.268 6.021 6.149 363,272 +0.11(+1.85%)
Apr 17, 2008 6.300 6.396 5.989 6.037 451,837 -0.30(-4.79%)
Apr 16, 2008 6.340 6.444 6.252 6.340 402,701 +0.06(+0.89%)
Apr 15, 2008 6.085 6.332 6.037 6.284 318,157 +0.23(+3.83%)
Apr 14, 2008 6.212 6.268 6.053 6.053 303,753 -0.10(-1.69%)
Apr 11, 2008 6.292 6.532 6.109 6.156 707,875 -0.20(-3.14%)
Apr 10, 2008 6.332 6.396 6.204 6.356 443,891 +0.02(+0.25%)
Apr 09, 2008 6.644 6.707 6.316 6.340 500,998 -0.30(-4.57%)
Apr 08, 2008 6.628 6.699 6.596 6.644 148,988 -0.02(-0.36%)
Apr 07, 2008 6.620 6.699 6.516 6.668 426,671 +0.07(+1.09%)
Apr 04, 2008 6.612 6.691 6.516 6.596 240,949 -0.02(-0.36%)
Apr 03, 2008 6.707 6.787 6.540 6.620 258,733 -0.14(-2.01%)
Apr 02, 2008 6.811 6.851 6.695 6.755 287,618 -0.10(-1.40%)
Apr 01, 2008 6.660 6.859 6.548 6.851 403,252 +0.32(+4.89%)
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%)
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.