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 (%)
Dec 31, 2013 7.970 7.995 7.995 7.995 1,093,865 +0.04(+0.54%)
Dec 30, 2013 7.902 8.030 7.859 7.953 770,640 +0.06(+0.76%)
Dec 27, 2013 7.944 7.944 7.816 7.893 565,686 -0.01(-0.11%)
Dec 26, 2013 7.970 7.995 7.885 7.902 695,807 -0.06(-0.75%)
Dec 24, 2013 7.919 7.995 7.900 7.961 402,662 +0.03(+0.32%)
Dec 23, 2013 7.987 8.055 7.910 7.936 1,059,474 -0.06(-0.75%)
Dec 20, 2013 7.646 8.004 7.629 7.995 3,916,280 +0.38(+4.93%)
Dec 19, 2013 7.594 7.646 7.505 7.620 1,106,426 +0.02(+0.22%)
Dec 18, 2013 7.262 7.603 7.236 7.603 1,885,922 +0.38(+5.19%)
Dec 17, 2013 7.287 7.287 7.159 7.227 518,268 -0.02(-0.24%)
Dec 16, 2013 7.142 7.262 7.099 7.245 791,709 +0.13(+1.80%)
Dec 13, 2013 7.108 7.279 7.082 7.117 1,356,723 +0.03(+0.48%)
Dec 12, 2013 6.980 7.117 6.946 7.082 837,770 +0.11(+1.59%)
Dec 11, 2013 7.193 7.253 6.929 6.971 1,195,229 -0.19(-2.62%)
Dec 10, 2013 7.304 7.313 7.151 7.159 1,063,146 -0.19(-2.56%)
Dec 09, 2013 7.415 7.466 7.304 7.347 978,143 +0.01(+0.12%)
Dec 06, 2013 7.099 7.355 7.074 7.338 1,621,831 +0.34(+4.88%)
Dec 05, 2013 7.270 7.321 6.937 6.997 1,738,625 -0.26(-3.53%)
Dec 04, 2013 7.219 7.355 7.193 7.253 1,134,722 -0.02(-0.23%)
Dec 03, 2013 7.245 7.279 7.210 7.270 1,262,190 +0.00(+0.00%)
Dec 02, 2013 7.330 7.364 7.245 7.270 864,727 -0.08(-1.05%)
Nov 29, 2013 7.390 7.432 7.313 7.347 708,409 -0.02(-0.23%)
Nov 27, 2013 7.168 7.373 7.168 7.364 1,382,445 +0.18(+2.49%)
Nov 26, 2013 7.535 7.637 7.176 7.185 3,143,579 -0.37(-4.86%)
Nov 25, 2013 7.714 7.765 7.526 7.552 1,108,555 -0.15(-1.88%)
Nov 22, 2013 7.714 7.731 7.543 7.697 1,090,017 +0.02(+0.22%)
Nov 21, 2013 7.501 7.697 7.466 7.680 1,112,859 +0.20(+2.74%)
Nov 20, 2013 7.569 7.625 7.466 7.475 1,651,907 -0.09(-1.13%)
Nov 19, 2013 7.722 7.765 7.552 7.560 723,904 -0.18(-2.32%)
Nov 18, 2013 7.902 7.927 7.722 7.739 1,173,726 -0.10(-1.31%)
Nov 15, 2013 7.714 7.867 7.629 7.842 1,920,668 +0.13(+1.66%)
Nov 14, 2013 7.526 7.765 7.526 7.714 2,005,616 +0.20(+2.73%)
Nov 12, 2013 7.321 7.526 7.304 7.509 5,183,695 +0.15(+2.09%)
Nov 11, 2013 7.424 7.466 7.296 7.355 2,122,811 +0.19(+2.62%)
Nov 08, 2013 7.185 7.287 7.125 7.168 1,040,907 -0.01(-0.12%)
Nov 07, 2013 7.424 7.466 7.176 7.176 1,176,813 -0.19(-2.55%)
Nov 06, 2013 7.501 7.535 7.355 7.364 950,824 -0.06(-0.83%)
Nov 05, 2013 7.443 7.486 7.366 7.426 1,745,413 -0.02(-0.23%)
Nov 04, 2013 7.537 7.537 7.371 7.443 2,167,951 -0.04(-0.57%)
Nov 01, 2013 7.324 7.511 7.273 7.486 1,879,133 +0.19(+2.57%)
Oct 31, 2013 7.349 7.426 7.247 7.298 1,825,373 -0.01(-0.12%)
Oct 30, 2013 7.128 7.613 7.119 7.307 3,761,516 +0.32(+4.51%)
Oct 29, 2013 7.034 7.085 6.872 6.992 1,628,415 -0.01(-0.12%)
Oct 28, 2013 7.102 7.102 6.949 7.000 1,382,257 -0.12(-1.67%)
Oct 25, 2013 7.009 7.119 6.966 7.119 783,250 +0.15(+2.20%)
Oct 24, 2013 6.992 7.017 6.889 6.966 835,935 -0.01(-0.12%)
Oct 23, 2013 7.068 7.102 6.919 6.975 714,144 -0.13(-1.80%)
Oct 22, 2013 7.034 7.136 6.983 7.102 1,357,856 +0.12(+1.71%)
Oct 21, 2013 6.923 6.992 6.881 6.983 1,240,745 +0.05(+0.74%)
Oct 18, 2013 6.940 6.940 6.864 6.932 1,318,783 +0.06(+0.87%)
Oct 17, 2013 6.787 6.872 6.770 6.872 1,699,814 +0.06(+0.87%)
Oct 16, 2013 6.796 6.855 6.698 6.813 1,425,432 +0.05(+0.76%)
Oct 15, 2013 6.813 6.843 6.719 6.762 620,940 -0.09(-1.37%)
Oct 14, 2013 6.830 6.855 6.736 6.855 655,759 +0.00(+0.00%)
Oct 11, 2013 6.719 6.872 6.664 6.855 893,404 +0.11(+1.64%)
Oct 10, 2013 6.566 6.753 6.498 6.745 805,748 +0.29(+4.49%)
Oct 09, 2013 6.600 6.634 6.337 6.455 1,384,917 -0.09(-1.43%)
Oct 08, 2013 6.625 6.736 6.489 6.549 1,187,368 -0.09(-1.41%)
Oct 07, 2013 6.711 6.736 6.634 6.642 530,543 -0.14(-2.13%)
Oct 04, 2013 6.787 6.855 6.745 6.787 573,344 +0.00(+0.00%)
Oct 03, 2013 6.889 6.923 6.702 6.787 934,452 -0.10(-1.48%)
Oct 02, 2013 6.898 6.932 6.813 6.889 853,364 -0.06(-0.86%)
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.