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

Mueller Water Products (NY: MWA )

19.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jun 30, 2015 7.935 7.939 7.823 7.857 884,420 +0.03(+0.33%)
Jun 29, 2015 7.978 8.065 7.831 7.831 1,195,438 -0.24(-2.99%)
Jun 26, 2015 8.056 8.116 8.013 8.073 1,419,240 +0.04(+0.54%)
Jun 25, 2015 8.030 8.065 7.952 8.030 586,300 +0.04(+0.54%)
Jun 24, 2015 8.082 8.108 7.970 7.987 930,959 -0.10(-1.28%)
Jun 23, 2015 8.090 8.168 8.073 8.090 999,308 -0.01(-0.11%)
Jun 22, 2015 8.047 8.116 7.987 8.099 736,817 +0.12(+1.52%)
Jun 19, 2015 8.021 8.056 7.952 7.978 3,341,830 -0.08(-0.96%)
Jun 18, 2015 8.039 8.073 7.970 8.056 1,053,095 +0.03(+0.32%)
Jun 17, 2015 8.090 8.090 7.978 8.030 1,051,162 -0.04(-0.53%)
Jun 16, 2015 7.944 8.108 7.879 8.073 1,961,334 +0.11(+1.41%)
Jun 15, 2015 8.108 8.108 7.784 7.961 2,859,560 -0.27(-3.25%)
Jun 12, 2015 8.289 8.341 8.194 8.229 705,436 -0.11(-1.35%)
Jun 11, 2015 8.289 8.358 8.263 8.341 939,649 +0.06(+0.73%)
Jun 10, 2015 8.211 8.393 8.211 8.280 1,103,637 +0.09(+1.16%)
Jun 09, 2015 8.065 8.246 8.056 8.185 821,263 +0.10(+1.28%)
Jun 08, 2015 8.125 8.147 8.073 8.082 470,730 -0.07(-0.85%)
Jun 05, 2015 8.082 8.151 7.995 8.151 1,033,613 +0.06(+0.75%)
Jun 04, 2015 8.289 8.375 8.073 8.090 797,332 -0.28(-3.30%)
Jun 03, 2015 8.246 8.721 8.134 8.367 2,221,265 +0.18(+2.22%)
Jun 02, 2015 8.065 8.298 8.004 8.185 1,000,866 +0.11(+1.39%)
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.