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 29, 2013 7.415 7.458 7.338 7.372 706,013 -0.02(-0.23%)
Nov 27, 2013 7.192 7.398 7.192 7.389 1,377,769 +0.18(+2.49%)
Nov 26, 2013 7.560 7.663 7.201 7.209 3,132,946 -0.37(-4.86%)
Nov 25, 2013 7.740 7.791 7.552 7.577 1,104,805 -0.15(-1.88%)
Nov 22, 2013 7.740 7.757 7.569 7.723 1,086,330 +0.02(+0.22%)
Nov 21, 2013 7.526 7.723 7.492 7.706 1,109,095 +0.21(+2.74%)
Nov 20, 2013 7.595 7.651 7.492 7.500 1,646,319 -0.09(-1.13%)
Nov 19, 2013 7.749 7.791 7.577 7.586 721,455 -0.18(-2.32%)
Nov 18, 2013 7.928 7.954 7.749 7.766 1,169,756 -0.10(-1.31%)
Nov 15, 2013 7.740 7.894 7.654 7.868 1,914,171 +0.13(+1.66%)
Nov 14, 2013 7.552 7.791 7.552 7.740 1,998,832 +0.21(+2.73%)
Nov 12, 2013 7.346 7.552 7.329 7.535 5,166,160 +0.15(+2.09%)
Nov 11, 2013 7.449 7.492 7.321 7.380 2,115,631 +0.19(+2.62%)
Nov 08, 2013 7.209 7.312 7.149 7.192 1,037,386 -0.01(-0.12%)
Nov 07, 2013 7.449 7.492 7.201 7.201 1,172,832 -0.19(-2.55%)
Nov 06, 2013 7.526 7.560 7.380 7.389 947,608 -0.06(-0.83%)
Nov 05, 2013 7.468 7.511 7.391 7.451 1,739,509 -0.02(-0.23%)
Nov 04, 2013 7.562 7.562 7.396 7.468 2,160,618 -0.04(-0.57%)
Nov 01, 2013 7.349 7.537 7.297 7.511 1,872,777 +0.19(+2.57%)
Oct 31, 2013 7.374 7.451 7.272 7.323 1,819,198 -0.01(-0.12%)
Oct 30, 2013 7.152 7.639 7.143 7.331 3,748,793 +0.32(+4.51%)
Oct 29, 2013 7.058 7.109 6.896 7.015 1,622,906 -0.01(-0.12%)
Oct 28, 2013 7.126 7.126 6.973 7.024 1,377,581 -0.12(-1.67%)
Oct 25, 2013 7.032 7.143 6.990 7.143 780,600 +0.15(+2.20%)
Oct 24, 2013 7.015 7.041 6.913 6.990 833,107 -0.01(-0.12%)
Oct 23, 2013 7.092 7.126 6.943 6.998 711,728 -0.13(-1.80%)
Oct 22, 2013 7.058 7.161 7.007 7.126 1,353,263 +0.12(+1.71%)
Oct 21, 2013 6.947 7.015 6.904 7.007 1,236,548 +0.05(+0.74%)
Oct 18, 2013 6.964 6.964 6.887 6.955 1,314,322 +0.06(+0.87%)
Oct 17, 2013 6.810 6.896 6.793 6.896 1,694,064 +0.06(+0.88%)
Oct 16, 2013 6.819 6.879 6.721 6.836 1,420,610 +0.05(+0.76%)
Oct 15, 2013 6.836 6.866 6.742 6.785 618,839 -0.09(-1.37%)
Oct 14, 2013 6.853 6.879 6.759 6.879 653,541 +0.00(+0.00%)
Oct 11, 2013 6.742 6.896 6.686 6.879 890,381 +0.11(+1.64%)
Oct 10, 2013 6.588 6.776 6.520 6.768 803,022 +0.29(+4.49%)
Oct 09, 2013 6.622 6.656 6.359 6.477 1,380,232 -0.09(-1.43%)
Oct 08, 2013 6.648 6.759 6.511 6.571 1,183,352 -0.09(-1.41%)
Oct 07, 2013 6.733 6.759 6.656 6.665 528,749 -0.15(-2.13%)
Oct 04, 2013 6.810 6.879 6.768 6.810 571,405 +0.00(+0.00%)
Oct 03, 2013 6.913 6.947 6.725 6.810 931,292 -0.10(-1.48%)
Oct 02, 2013 6.921 6.955 6.836 6.913 850,478 -0.06(-0.86%)
Oct 01, 2013 6.810 6.998 6.810 6.973 943,608 +0.14(+2.00%)
Sep 27, 2013 6.793 6.879 6.777 6.836 745,074 +0.00(+0.00%)
Sep 26, 2013 6.853 6.955 6.827 6.836 983,791 +0.00(+0.00%)
Sep 25, 2013 6.981 7.007 6.793 6.836 1,759,544 -0.11(-1.60%)
Sep 24, 2013 6.990 7.049 6.870 6.947 834,844 -0.03(-0.49%)
Sep 23, 2013 6.955 6.998 6.836 6.981 884,012 +0.04(+0.62%)
Sep 20, 2013 7.067 7.067 6.904 6.938 2,821,574 -0.07(-0.98%)
Sep 19, 2013 7.135 7.143 6.960 7.007 1,061,064 -0.13(-1.80%)
Sep 18, 2013 6.819 7.135 6.780 7.135 2,013,489 +0.31(+4.51%)
Sep 17, 2013 6.793 6.836 6.699 6.827 743,090 +0.02(+0.25%)
Sep 16, 2013 6.793 6.836 6.750 6.810 1,037,202 +0.12(+1.79%)
Sep 13, 2013 6.699 6.793 6.622 6.691 794,777 +0.03(+0.51%)
Sep 12, 2013 6.862 6.896 6.639 6.656 1,024,437 -0.20(-2.87%)
Sep 11, 2013 6.819 6.896 6.802 6.853 1,071,911 +0.03(+0.38%)
Sep 10, 2013 6.776 6.853 6.708 6.827 1,344,052 +0.09(+1.27%)
Sep 09, 2013 6.674 6.742 6.631 6.742 1,794,620 +0.12(+1.81%)
Sep 06, 2013 6.699 6.708 6.545 6.622 1,057,700 -0.02(-0.26%)
Sep 05, 2013 6.571 6.639 6.520 6.639 1,287,288 +0.09(+1.44%)
Sep 04, 2013 6.494 6.627 6.494 6.545 1,654,715 +0.11(+1.73%)
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.