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

Mueller Water Products (NY: MWA )

19.27 +0.11 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 29, 2008 8.794 8.794 8.603 8.650 341,265 -0.20(-2.25%)
Aug 28, 2008 8.149 8.921 8.149 8.849 493,174 +0.55(+6.62%)
Aug 27, 2008 8.404 8.547 8.221 8.300 667,493 -0.13(-1.51%)
Aug 26, 2008 8.539 8.603 8.380 8.428 386,122 -0.06(-0.75%)
Aug 25, 2008 8.977 9.024 8.467 8.491 522,087 -0.52(-5.74%)
Aug 22, 2008 8.841 9.088 8.770 9.009 581,956 +0.24(+2.72%)
Aug 21, 2008 8.929 8.937 8.571 8.770 404,013 -0.25(-2.82%)
Aug 20, 2008 8.714 9.128 8.706 9.024 543,518 +0.23(+2.62%)
Aug 19, 2008 8.929 9.024 8.738 8.794 683,404 -0.32(-3.49%)
Aug 18, 2008 9.215 9.398 9.040 9.112 289,293 -0.10(-1.12%)
Aug 15, 2008 9.398 9.701 8.619 9.215 0 -0.10(-1.11%)
Aug 14, 2008 8.913 9.502 8.913 9.319 892,173 +0.36(+4.00%)
Aug 13, 2008 9.016 9.112 8.634 8.961 783,953 -0.05(-0.53%)
Aug 12, 2008 9.152 9.223 8.754 9.009 743,860 -0.15(-1.65%)
Aug 11, 2008 7.767 9.390 7.759 9.160 1,265,566 +0.71(+8.38%)
Aug 08, 2008 8.348 8.634 7.831 8.451 1,050,493 +0.10(+1.14%)
Aug 07, 2008 7.863 8.539 7.855 8.356 908,760 +0.39(+4.90%)
Aug 06, 2008 8.634 8.754 7.910 7.966 1,413,069 +0.34(+4.49%)
Aug 05, 2008 7.242 7.751 7.242 7.624 1,182,886 +0.62(+8.86%)
Aug 04, 2008 7.282 7.321 6.868 7.003 481,572 -0.29(-4.03%)
Aug 01, 2008 7.274 7.361 7.043 7.298 300,569 +0.06(+0.77%)
Jul 31, 2008 7.337 7.489 7.226 7.242 423,351 -0.19(-2.57%)
Jul 30, 2008 7.321 7.560 7.298 7.433 497,399 +0.14(+1.85%)
Jul 29, 2008 7.298 7.361 6.955 7.298 573,635 +0.39(+5.65%)
Jul 28, 2008 7.186 7.242 6.852 6.908 300,297 -0.29(-3.98%)
Jul 25, 2008 7.019 7.305 6.900 7.194 460,332 +0.29(+4.15%)
Jul 24, 2008 7.170 7.210 6.884 6.908 372,696 -0.23(-3.23%)
Jul 23, 2008 7.122 7.512 7.077 7.138 515,236 -0.06(-0.88%)
Jul 22, 2008 6.717 7.218 6.653 7.202 910,490 +0.46(+6.85%)
Jul 21, 2008 6.693 6.844 6.573 6.740 397,432 +0.09(+1.32%)
Jul 18, 2008 6.812 6.812 6.518 6.653 766,074 -0.12(-1.76%)
Jul 17, 2008 6.526 6.804 6.486 6.772 695,167 +0.26(+4.03%)
Jul 16, 2008 6.526 6.605 6.327 6.510 979,213 +0.00(+0.00%)
Jul 15, 2008 6.820 6.820 6.263 6.510 978,325 -0.31(-4.55%)
Jul 14, 2008 7.130 7.130 6.565 6.820 642,451 -0.24(-3.38%)
Jul 11, 2008 6.287 7.059 6.199 7.059 1,911,205 +0.70(+11.01%)
Jul 10, 2008 6.032 6.597 5.873 6.358 1,213,030 +0.32(+5.27%)
Jul 09, 2008 6.311 6.327 5.992 6.040 723,089 -0.31(-4.89%)
Jul 08, 2008 5.801 6.358 5.801 6.351 694,025 +0.57(+9.92%)
Jul 07, 2008 6.088 6.303 5.666 5.778 687,467 -0.26(-4.35%)
Jul 04, 2008 6.072 6.502 5.937 6.040 388,121 +0.00(+0.00%)
Jul 03, 2008 6.072 6.502 5.937 6.040 388,121 -0.03(-0.52%)
Jul 02, 2008 6.526 6.605 6.008 6.072 783,279 -0.48(-7.29%)
Jul 01, 2008 6.494 6.740 6.207 6.549 896,619 +0.13(+1.98%)
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%)
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.