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 -0.13 (-0.67%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 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 (%)
Jun 30, 2008 6.884 6.921 6.422 6.422 908,829 -0.50(-7.24%)
Jun 27, 2008 6.621 7.672 6.530 6.923 2,262,418 +0.30(+4.57%)
Jun 26, 2008 6.939 7.321 6.534 6.621 665,982 -0.40(-5.67%)
Jun 25, 2008 6.406 7.043 6.358 7.019 1,189,415 +0.64(+9.97%)
Jun 24, 2008 6.565 6.709 6.374 6.382 650,080 -0.22(-3.37%)
Jun 23, 2008 6.740 6.884 6.494 6.605 499,599 -0.17(-2.47%)
Jun 20, 2008 7.441 7.441 6.581 6.772 2,716,470 -0.29(-4.06%)
Jun 19, 2008 7.194 7.417 6.995 7.059 1,627,564 -0.14(-1.88%)
Jun 18, 2008 7.369 7.767 7.162 7.194 1,620,248 +0.00(+0.00%)
Jun 17, 2008 7.457 7.664 7.178 7.194 543,423 -0.25(-3.32%)
Jun 16, 2008 7.473 7.560 7.401 7.441 690,525 -0.06(-0.74%)
Jun 13, 2008 7.107 7.600 7.107 7.496 947,862 +0.47(+6.68%)
Jun 12, 2008 7.083 7.401 7.003 7.027 600,730 -0.01(-0.11%)
Jun 11, 2008 7.313 7.353 7.035 7.035 323,012 -0.31(-4.23%)
Jun 10, 2008 7.345 7.560 7.226 7.345 386,766 -0.14(-1.81%)
Jun 09, 2008 7.719 7.799 7.353 7.481 361,746 -0.17(-2.19%)
Jun 06, 2008 7.894 7.958 7.481 7.648 517,535 -0.31(-3.90%)
Jun 05, 2008 7.942 8.157 7.878 7.958 339,855 +0.00(+0.00%)
Jun 04, 2008 7.664 8.117 7.664 7.958 277,681 +0.25(+3.20%)
Jun 03, 2008 7.791 7.815 7.504 7.711 559,792 -0.03(-0.41%)
Jun 02, 2008 7.958 8.125 7.369 7.743 838,381 -0.32(-3.95%)
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%)
May 01, 2008 6.390 6.979 6.319 6.947 722,165 +0.54(+8.45%)
Apr 30, 2008 6.231 6.573 6.072 6.406 477,912 +0.10(+1.51%)
Apr 29, 2008 6.470 6.557 6.311 6.311 532,673 -0.12(-1.86%)
Apr 28, 2008 6.255 6.438 6.207 6.430 416,277 +0.14(+2.15%)
Apr 25, 2008 6.319 6.398 6.056 6.295 457,609 -0.01(-0.13%)
Apr 24, 2008 6.279 6.374 6.128 6.303 354,413 +0.06(+1.02%)
Apr 23, 2008 6.287 6.319 6.175 6.239 275,226 -0.03(-0.51%)
Apr 22, 2008 6.160 6.327 6.016 6.271 755,588 +0.10(+1.55%)
Apr 21, 2008 6.088 6.268 6.008 6.175 442,040 +0.05(+0.78%)
Apr 18, 2008 6.152 6.247 6.000 6.128 364,505 +0.11(+1.85%)
Apr 17, 2008 6.279 6.374 5.969 6.016 453,371 -0.30(-4.79%)
Apr 16, 2008 6.319 6.422 6.231 6.319 404,068 +0.06(+0.89%)
Apr 15, 2008 6.064 6.311 6.016 6.263 319,237 +0.23(+3.83%)
Apr 14, 2008 6.191 6.247 6.032 6.032 304,784 -0.10(-1.69%)
Apr 11, 2008 6.271 6.510 6.088 6.136 710,278 -0.20(-3.14%)
Apr 10, 2008 6.311 6.374 6.183 6.335 445,398 +0.02(+0.25%)
Apr 09, 2008 6.621 6.685 6.295 6.319 502,698 -0.30(-4.57%)
Apr 08, 2008 6.605 6.677 6.573 6.621 149,493 -0.02(-0.36%)
Apr 07, 2008 6.597 6.677 6.494 6.645 428,119 +0.07(+1.09%)
Apr 04, 2008 6.589 6.669 6.494 6.573 241,767 -0.02(-0.36%)
Apr 03, 2008 6.685 6.764 6.518 6.597 259,611 -0.14(-2.01%)
Apr 02, 2008 6.788 6.828 6.673 6.733 288,594 -0.10(-1.40%)
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.