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

Mueller Water Products (NY: MWA )

19.17 +0.05 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 30, 2012 4.631 4.716 4.589 4.716 2,070,997 +0.08(+1.82%)
Nov 29, 2012 4.471 4.682 4.454 4.631 1,290,691 +0.19(+4.38%)
Nov 28, 2012 4.395 4.496 4.369 4.437 1,107,205 +0.03(+0.57%)
Nov 27, 2012 4.378 4.564 4.352 4.411 1,381,137 +0.04(+0.97%)
Nov 26, 2012 4.369 4.420 4.310 4.369 846,632 -0.03(-0.58%)
Nov 23, 2012 4.335 4.420 4.234 4.395 430,953 +0.06(+1.36%)
Nov 21, 2012 4.293 4.356 4.259 4.335 811,493 +0.06(+1.38%)
Nov 20, 2012 4.200 4.285 4.183 4.276 899,359 +0.06(+1.40%)
Nov 19, 2012 4.209 4.234 4.158 4.217 841,450 +0.07(+1.63%)
Nov 16, 2012 3.989 4.175 3.964 4.149 1,224,577 +0.14(+3.37%)
Nov 15, 2012 4.031 4.099 3.930 4.014 845,170 -0.01(-0.21%)
Nov 14, 2012 4.217 4.242 4.014 4.023 1,036,624 -0.18(-4.23%)
Nov 13, 2012 4.175 4.251 4.149 4.200 471,822 -0.02(-0.40%)
Nov 12, 2012 4.175 4.259 4.175 4.217 760,035 +0.05(+1.22%)
Nov 09, 2012 4.166 4.276 4.056 4.166 874,246 -0.04(-1.00%)
Nov 08, 2012 4.276 4.293 4.141 4.209 689,283 -0.05(-1.19%)
Nov 07, 2012 4.361 4.378 4.209 4.259 1,223,537 -0.19(-4.23%)
Nov 06, 2012 4.464 4.515 4.409 4.447 1,011,807 +0.02(+0.38%)
Nov 05, 2012 4.329 4.430 4.287 4.430 1,031,662 +0.12(+2.73%)
Nov 02, 2012 4.372 4.397 4.161 4.313 1,251,796 -0.11(-2.48%)
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.