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

Mueller Water Products (NY: MWA )

19.20 +0.03 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Sep 02, 2014 7.966 8.013 7.855 7.949 887,813 +0.03(+0.32%)
Aug 29, 2014 7.932 7.923 7.923 7.923 471,330 -0.01(-0.11%)
Aug 28, 2014 7.932 7.983 7.897 7.932 732,310 -0.03(-0.32%)
Aug 27, 2014 7.983 8.009 7.889 7.958 490,447 -0.01(-0.11%)
Aug 26, 2014 7.940 7.966 7.966 7.966 927,013 +0.00(+0.00%)
Aug 25, 2014 7.983 8.009 7.932 7.966 665,018 +0.01(+0.11%)
Aug 22, 2014 7.897 8.052 7.915 7.958 952,132 +0.04(+0.54%)
Aug 21, 2014 7.949 7.949 7.674 7.915 861,209 -0.03(-0.43%)
Aug 20, 2014 7.923 7.975 7.846 7.949 787,937 -0.01(-0.11%)
Aug 19, 2014 7.932 8.029 7.906 7.958 856,379 +0.03(+0.32%)
Aug 18, 2014 7.812 7.958 7.769 7.932 957,928 +0.22(+2.90%)
Aug 15, 2014 7.734 7.872 7.606 7.709 1,448,142 +0.03(+0.34%)
Aug 14, 2014 7.537 7.691 7.537 7.683 710,346 +0.15(+2.05%)
Aug 13, 2014 7.511 7.614 7.468 7.528 849,911 +0.03(+0.46%)
Aug 12, 2014 7.468 7.631 7.434 7.494 881,562 +0.02(+0.23%)
Aug 11, 2014 7.434 7.554 7.400 7.477 844,927 +0.08(+1.04%)
Aug 08, 2014 7.348 7.460 7.314 7.400 795,881 +0.04(+0.58%)
Aug 07, 2014 7.537 7.537 7.314 7.357 1,104,963 -0.12(-1.64%)
Aug 06, 2014 7.548 7.710 7.453 7.479 1,871,949 -0.11(-1.47%)
Aug 05, 2014 7.034 7.702 7.034 7.590 6,180,337 +0.90(+13.44%)
Aug 04, 2014 6.674 6.751 6.597 6.691 1,143,898 +0.08(+1.17%)
Aug 01, 2014 6.648 6.665 6.545 6.614 991,645 -0.03(-0.39%)
Jul 31, 2014 6.896 6.931 6.631 6.639 1,389,905 -0.37(-5.26%)
Jul 30, 2014 6.836 7.179 6.811 7.008 2,059,739 +0.20(+2.89%)
Jul 29, 2014 6.802 6.909 6.759 6.811 1,042,767 +0.01(+0.13%)
Jul 28, 2014 7.016 7.042 6.699 6.802 1,679,521 -0.21(-3.05%)
Jul 25, 2014 6.896 7.076 6.871 7.016 1,081,323 +0.05(+0.74%)
Jul 24, 2014 7.179 7.196 6.939 6.965 1,090,548 -0.21(-2.87%)
Jul 23, 2014 7.196 7.316 7.093 7.171 1,117,682 -0.03(-0.48%)
Jul 22, 2014 6.991 7.239 6.991 7.205 1,326,768 +0.25(+3.57%)
Jul 21, 2014 7.076 7.076 6.922 6.956 611,537 -0.16(-2.29%)
Jul 18, 2014 6.956 7.149 6.935 7.119 1,383,179 +0.15(+2.21%)
Jul 17, 2014 7.093 7.102 6.862 6.965 1,863,866 -0.21(-2.87%)
Jul 16, 2014 7.231 7.282 7.162 7.171 1,289,822 -0.03(-0.48%)
Jul 15, 2014 7.273 7.299 7.166 7.205 1,147,174 -0.07(-0.94%)
Jul 14, 2014 7.282 7.333 7.231 7.273 710,711 +0.09(+1.19%)
Jul 11, 2014 7.291 7.308 7.128 7.188 977,985 -0.08(-1.06%)
Jul 10, 2014 7.205 7.299 7.162 7.265 1,039,536 -0.09(-1.17%)
Jul 09, 2014 7.436 7.453 7.325 7.350 761,979 -0.04(-0.58%)
Jul 08, 2014 7.282 7.428 7.239 7.393 1,611,623 +0.09(+1.29%)
Jul 07, 2014 7.488 7.488 7.299 7.299 932,505 -0.26(-3.40%)
Jul 03, 2014 7.496 7.556 7.556 7.556 375,744 +0.11(+1.50%)
Jul 02, 2014 7.548 7.616 7.445 7.445 812,530 -0.13(-1.70%)
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.