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

Mueller Water Products (NY: MWA )

19.15 +0.06 (+0.31%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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, 2014 8.539 8.557 8.161 8.161 693,981 -0.31(-3.65%)
Nov 26, 2014 8.333 8.471 8.471 8.471 789,916 +0.16(+1.97%)
Nov 25, 2014 8.264 8.342 8.238 8.307 354,824 +0.03(+0.42%)
Nov 24, 2014 8.221 8.359 8.178 8.273 862,411 +0.09(+1.05%)
Nov 21, 2014 8.410 8.522 8.170 8.187 1,238,847 -0.05(-0.63%)
Nov 20, 2014 8.101 8.273 8.066 8.238 846,570 +0.08(+0.95%)
Nov 19, 2014 8.402 8.428 8.127 8.161 1,098,449 -0.28(-3.36%)
Nov 18, 2014 8.359 8.565 8.299 8.445 984,228 +0.14(+1.66%)
Nov 17, 2014 8.359 8.436 8.264 8.307 687,548 -0.05(-0.62%)
Nov 14, 2014 8.385 8.479 8.247 8.359 861,609 -0.01(-0.10%)
Nov 13, 2014 8.548 8.582 8.350 8.367 720,723 -0.18(-2.11%)
Nov 12, 2014 8.453 8.591 8.453 8.548 1,261,327 +0.03(+0.30%)
Nov 11, 2014 8.496 8.600 8.462 8.522 1,062,278 +0.00(+0.00%)
Nov 10, 2014 8.445 8.565 8.428 8.522 954,679 +0.10(+1.23%)
Nov 07, 2014 8.462 8.539 8.355 8.419 1,362,370 -0.05(-0.61%)
Nov 06, 2014 8.402 8.522 8.376 8.471 780,792 +0.10(+1.21%)
Nov 05, 2014 8.344 8.438 8.310 8.370 932,600 +0.12(+1.46%)
Nov 04, 2014 8.292 8.395 8.232 8.249 1,640,912 -0.05(-0.62%)
Nov 03, 2014 8.507 8.516 8.279 8.301 1,893,187 -0.17(-2.03%)
Oct 31, 2014 8.584 8.584 8.335 8.473 2,662,251 +0.07(+0.82%)
Oct 30, 2014 8.267 8.558 8.235 8.404 2,532,706 -0.27(-3.07%)
Oct 29, 2014 8.207 8.919 8.112 8.670 5,942,970 +0.50(+6.09%)
Oct 28, 2014 7.940 8.207 7.915 8.172 2,132,482 +0.27(+3.37%)
Oct 27, 2014 7.872 7.932 7.906 7.906 1,055,466 +0.00(+0.00%)
Oct 24, 2014 7.932 7.932 7.812 7.906 946,331 +0.01(+0.11%)
Oct 23, 2014 7.777 8.000 7.700 7.897 1,245,954 +0.18(+2.34%)
Oct 22, 2014 7.846 7.880 7.709 7.717 1,041,451 -0.09(-1.10%)
Oct 21, 2014 7.649 7.837 7.640 7.803 1,500,226 +0.17(+2.25%)
Oct 20, 2014 7.460 7.606 7.460 7.631 1,313,881 +0.11(+1.48%)
Oct 17, 2014 7.571 7.674 7.451 7.520 1,630,330 +0.01(+0.11%)
Oct 16, 2014 7.254 7.554 7.254 7.511 1,317,974 +0.11(+1.51%)
Oct 15, 2014 7.082 7.451 7.039 7.400 1,901,054 +0.16(+2.25%)
Oct 14, 2014 7.005 7.451 7.005 7.236 2,441,728 +0.34(+4.98%)
Oct 13, 2014 6.876 7.026 6.854 6.893 1,241,786 +0.03(+0.38%)
Oct 10, 2014 6.979 7.056 6.885 6.867 924,718 -0.15(-2.08%)
Oct 09, 2014 7.254 7.279 6.970 7.013 999,584 -0.26(-3.54%)
Oct 08, 2014 7.082 7.288 7.039 7.271 1,123,037 +0.17(+2.42%)
Oct 07, 2014 7.168 7.219 7.056 7.099 1,202,258 -0.14(-1.90%)
Oct 06, 2014 7.219 7.288 7.168 7.236 898,800 +0.01(+0.12%)
Oct 03, 2014 7.202 7.254 7.125 7.228 1,190,084 +0.13(+1.81%)
Oct 02, 2014 7.099 7.185 7.039 7.099 755,416 +0.02(+0.24%)
Oct 01, 2014 7.108 7.228 7.056 7.082 1,326,360 -0.03(-0.36%)
Sep 30, 2014 7.151 7.185 7.056 7.108 1,506,769 -0.03(-0.36%)
Sep 29, 2014 7.202 7.211 7.082 7.133 688,447 -0.13(-1.77%)
Sep 26, 2014 7.142 7.314 7.142 7.262 755,633 +0.12(+1.68%)
Sep 25, 2014 7.279 7.279 7.073 7.142 840,235 -0.11(-1.54%)
Sep 24, 2014 7.228 7.275 7.065 7.254 867,665 +0.03(+0.36%)
Sep 23, 2014 7.168 7.279 7.125 7.228 911,196 +0.05(+0.72%)
Sep 22, 2014 7.271 7.275 7.164 7.176 670,273 -0.12(-1.65%)
Sep 19, 2014 7.477 7.520 7.279 7.297 2,147,745 -0.17(-2.30%)
Sep 18, 2014 7.460 7.820 7.408 7.468 1,545,333 +0.04(+0.58%)
Sep 17, 2014 7.468 7.541 7.417 7.425 534,888 -0.03(-0.35%)
Sep 16, 2014 7.451 7.494 7.348 7.451 602,576 -0.03(-0.34%)
Sep 15, 2014 7.614 7.623 7.468 7.477 587,267 -0.14(-1.80%)
Sep 12, 2014 7.812 7.812 7.588 7.614 688,307 -0.18(-2.31%)
Sep 11, 2014 7.717 7.803 7.683 7.794 460,958 +0.03(+0.33%)
Sep 10, 2014 7.683 7.803 7.657 7.769 703,798 +0.11(+1.46%)
Sep 09, 2014 7.846 7.846 7.623 7.657 1,217,627 -0.19(-2.41%)
Sep 08, 2014 7.906 7.932 7.794 7.846 672,888 -0.03(-0.44%)
Sep 05, 2014 7.820 7.906 7.777 7.880 666,566 +0.03(+0.33%)
Sep 04, 2014 7.880 7.940 7.812 7.855 1,227,454 -0.02(-0.22%)
Sep 03, 2014 7.966 8.009 7.812 7.872 968,590 -0.08(-0.97%)
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.