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: 7:00 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 (%)
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%)
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%)
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.