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

Mueller Water Products (NY: MWA )

16.55 +0.32 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Nov 28, 2008 4.783 4.935 4.679 4.919 797,651 +0.06(+1.15%)
Nov 26, 2008 4.056 4.903 3.993 4.863 1,299,122 +0.63(+14.91%)
Nov 25, 2008 4.176 4.240 3.753 4.232 1,313,030 +0.14(+3.52%)
Nov 24, 2008 3.434 4.088 3.218 4.088 1,310,127 +0.73(+21.62%)
Nov 21, 2008 3.194 3.426 2.715 3.362 1,058,123 +0.25(+7.95%)
Nov 20, 2008 3.258 3.569 3.082 3.114 1,144,500 -0.30(-8.67%)
Nov 19, 2008 4.008 4.096 3.394 3.410 1,170,400 -0.61(-15.11%)
Nov 18, 2008 4.024 4.216 3.697 4.016 1,222,046 -0.07(-1.76%)
Nov 17, 2008 4.344 4.448 4.008 4.088 535,072 -0.24(-5.54%)
Nov 14, 2008 4.823 4.991 4.328 4.328 861,339 -0.63(-12.72%)
Nov 13, 2008 4.376 4.959 3.905 4.959 1,317,377 +0.61(+14.15%)
Nov 12, 2008 4.759 4.799 4.312 4.344 905,875 -0.49(-10.08%)
Nov 11, 2008 4.975 5.055 4.759 4.831 794,638 -0.21(-4.12%)
Nov 10, 2008 5.334 5.382 4.951 5.039 454,322 -0.12(-2.32%)
Nov 07, 2008 5.007 5.254 4.887 5.158 558,104 +0.22(+4.53%)
Nov 06, 2008 5.406 5.406 4.839 4.935 811,144 -0.03(-0.64%)
Nov 05, 2008 5.813 5.813 4.775 4.967 1,293,691 -0.59(-10.63%)
Nov 04, 2008 5.526 5.641 5.214 5.558 823,719 +0.06(+1.16%)
Nov 03, 2008 5.558 5.821 5.358 5.494 765,212 -0.10(-1.71%)
Oct 31, 2008 5.086 5.614 4.903 5.590 2,450,329 +0.46(+9.03%)
Oct 30, 2008 5.478 5.829 4.599 5.126 2,721,246 -0.34(-6.28%)
Oct 29, 2008 5.310 5.869 5.126 5.470 813,911 +0.23(+4.42%)
Oct 28, 2008 4.695 5.294 4.352 5.238 1,012,947 +0.67(+14.69%)
Oct 27, 2008 4.879 5.102 4.567 4.567 498,123 -0.39(-7.89%)
Oct 24, 2008 4.991 5.262 4.896 4.959 597,969 -0.54(-9.74%)
Oct 23, 2008 5.462 5.765 5.118 5.494 608,707 +0.11(+2.08%)
Oct 22, 2008 5.574 5.813 5.310 5.382 431,196 -0.37(-6.39%)
Oct 21, 2008 5.526 6.005 5.510 5.749 503,441 -0.13(-2.17%)
Oct 20, 2008 5.861 5.941 5.414 5.877 693,391 +0.10(+1.66%)
Oct 17, 2008 5.941 6.364 5.709 5.781 1,569,420 -0.47(-7.54%)
Oct 16, 2008 5.478 6.396 5.023 6.252 1,013,870 +0.81(+14.98%)
Oct 15, 2008 6.444 6.444 5.438 5.438 678,413 -0.88(-13.91%)
Oct 14, 2008 6.947 7.139 6.101 6.316 724,730 -0.55(-8.02%)
Oct 13, 2008 6.141 6.867 5.869 6.867 954,397 +1.01(+17.17%)
Oct 10, 2008 4.991 6.300 4.767 5.861 1,404,212 +0.53(+9.88%)
Oct 09, 2008 5.621 5.909 5.047 5.334 1,397,724 -0.26(-4.57%)
Oct 08, 2008 5.470 6.061 5.254 5.590 1,019,254 -0.17(-2.91%)
Oct 07, 2008 6.141 6.188 5.574 5.757 866,489 -0.40(-6.49%)
Oct 06, 2008 6.228 6.268 5.773 6.156 891,111 -0.12(-1.91%)
Oct 03, 2008 6.468 6.987 6.268 6.276 917,276 -0.10(-1.63%)
Oct 02, 2008 6.899 6.987 6.348 6.380 632,117 -0.57(-8.16%)
Oct 01, 2008 7.115 7.242 6.596 6.947 835,581 -0.22(-3.12%)
Sep 30, 2008 7.226 7.282 6.803 7.171 1,370,815 +0.00(+0.00%)
Sep 29, 2008 8.432 8.520 6.452 7.171 1,962,379 -1.41(-16.47%)
Sep 26, 2008 8.768 8.983 8.145 8.584 0 -0.41(-4.53%)
Sep 25, 2008 8.696 9.239 8.544 8.991 600,725 +0.27(+3.11%)
Sep 24, 2008 9.183 9.319 8.672 8.720 497,581 -0.46(-5.04%)
Sep 23, 2008 9.335 9.582 9.047 9.183 637,416 -0.18(-1.96%)
Sep 22, 2008 9.774 9.949 9.311 9.366 702,017 -0.60(-6.01%)
Sep 19, 2008 9.087 10.15 8.448 9.965 0 +1.58(+18.86%)
Sep 18, 2008 8.752 8.943 7.777 8.384 1,933,133 -0.10(-1.13%)
Sep 17, 2008 8.512 8.608 7.961 8.480 1,086,741 -0.16(-1.85%)
Sep 16, 2008 7.817 8.640 7.817 8.640 1,111,343 +0.67(+8.42%)
Sep 15, 2008 7.985 8.073 7.793 7.969 579,384 -0.18(-2.25%)
Sep 12, 2008 8.185 8.225 8.057 8.153 403,855 -0.10(-1.16%)
Sep 11, 2008 8.209 8.352 8.105 8.249 637,823 -0.11(-1.34%)
Sep 10, 2008 8.312 8.544 8.177 8.360 704,392 +0.17(+2.05%)
Sep 09, 2008 8.744 8.808 8.185 8.193 815,263 -0.51(-5.87%)
Sep 08, 2008 8.720 8.943 8.560 8.704 1,013,005 +0.19(+2.25%)
Sep 05, 2008 8.504 8.624 8.328 8.512 0 -0.03(-0.37%)
Sep 04, 2008 8.863 8.951 8.408 8.544 613,991 -0.43(-4.80%)
Sep 03, 2008 8.616 9.167 8.616 8.975 523,866 +0.33(+3.79%)
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.