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

Mueller Water Products (NY: MWA )

15.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2015 8.533 8.576 8.464 8.516 804,376 -0.09(-1.00%)
Mar 30, 2015 8.498 8.624 8.472 8.602 828,280 +0.16(+1.95%)
Mar 27, 2015 8.412 8.455 8.347 8.438 1,216,515 +0.03(+0.31%)
Mar 26, 2015 8.377 8.429 8.325 8.412 1,544,480 -0.01(-0.10%)
Mar 25, 2015 8.412 8.486 8.343 8.421 1,264,418 +0.03(+0.41%)
Mar 24, 2015 8.438 8.524 8.325 8.386 1,712,413 -0.04(-0.51%)
Mar 23, 2015 8.438 8.507 8.377 8.429 1,009,815 -0.02(-0.20%)
Mar 20, 2015 8.421 8.455 8.321 8.447 1,895,106 +0.09(+1.03%)
Mar 19, 2015 8.308 8.377 8.265 8.360 769,797 +0.02(+0.21%)
Mar 18, 2015 8.075 8.356 8.049 8.343 1,378,511 +0.22(+2.77%)
Mar 17, 2015 8.083 8.144 8.014 8.118 578,078 +0.03(+0.32%)
Mar 16, 2015 8.144 8.161 8.075 8.092 691,107 -0.03(-0.43%)
Mar 13, 2015 8.101 8.135 8.040 8.127 866,968 +0.03(+0.43%)
Mar 12, 2015 8.075 8.135 7.988 8.092 810,616 +0.10(+1.19%)
Mar 11, 2015 7.980 7.997 7.841 7.997 1,202,763 +0.01(+0.11%)
Mar 10, 2015 7.971 8.023 7.941 7.988 1,639,484 -0.03(-0.43%)
Mar 09, 2015 8.006 8.049 7.958 8.023 743,537 +0.03(+0.32%)
Mar 06, 2015 7.928 8.023 7.928 7.997 1,584,349 -0.02(-0.22%)
Mar 05, 2015 7.962 8.023 7.876 8.014 1,000,030 +0.05(+0.65%)
Mar 04, 2015 7.928 7.997 7.997 7.962 1,028,278 -0.03(-0.43%)
Mar 03, 2015 8.092 8.092 7.954 7.997 962,982 -0.11(-1.39%)
Mar 02, 2015 7.936 8.127 7.885 8.109 1,686,617 +0.19(+2.40%)
Feb 27, 2015 7.911 7.997 7.850 7.919 1,204,068 -0.01(-0.11%)
Feb 26, 2015 7.945 8.023 7.824 7.928 1,620,236 -0.03(-0.43%)
Feb 25, 2015 8.075 8.092 7.911 7.962 1,598,585 -0.14(-1.71%)
Feb 24, 2015 7.988 8.127 7.954 8.101 1,468,601 +0.10(+1.30%)
Feb 23, 2015 7.936 7.997 7.850 7.997 798,914 +0.05(+0.65%)
Feb 20, 2015 7.919 8.006 7.798 7.945 1,084,278 -0.01(-0.11%)
Feb 19, 2015 7.928 8.006 7.807 7.954 799,681 +0.01(+0.11%)
Feb 18, 2015 7.885 7.962 7.850 7.945 1,537,671 +0.03(+0.33%)
Feb 17, 2015 7.980 7.988 7.885 7.919 1,711,946 -0.03(-0.33%)
Feb 13, 2015 7.850 7.945 7.945 7.945 1,065,887 +0.08(+0.99%)
Feb 12, 2015 7.815 7.885 7.755 7.867 1,788,788 +0.11(+1.45%)
Feb 11, 2015 7.746 7.815 7.644 7.755 1,970,169 -0.03(-0.44%)
Feb 10, 2015 7.945 7.962 7.772 7.789 1,561,529 -0.10(-1.31%)
Feb 09, 2015 7.815 8.049 7.781 7.893 1,987,472 +0.07(+0.88%)
Feb 06, 2015 7.902 7.936 7.729 7.824 2,051,697 -0.06(-0.79%)
Feb 05, 2015 7.835 7.913 7.697 7.887 3,072,259 +0.19(+2.47%)
Feb 04, 2015 8.568 8.568 7.533 7.697 11,844,839 -1.40(-15.37%)
Feb 03, 2015 8.853 9.095 8.819 9.095 1,588,717 +0.27(+3.03%)
Feb 02, 2015 8.853 8.914 8.689 8.827 1,349,374 +0.00(+0.00%)
Jan 30, 2015 8.663 8.862 8.663 8.827 1,718,503 +0.09(+0.99%)
Jan 29, 2015 8.620 8.741 8.508 8.741 1,638,364 +0.14(+1.60%)
Jan 28, 2015 8.620 8.689 8.404 8.603 1,676,872 +0.06(+0.71%)
Jan 27, 2015 8.543 8.612 8.448 8.543 776,475 -0.13(-1.49%)
Jan 26, 2015 8.612 8.706 8.504 8.672 615,094 +0.07(+0.80%)
Jan 23, 2015 8.603 8.638 8.508 8.603 609,449 +0.00(+0.00%)
Jan 22, 2015 8.430 8.620 8.327 8.603 1,078,488 +0.22(+2.57%)
Jan 21, 2015 8.310 8.448 8.284 8.387 830,468 +0.06(+0.73%)
Jan 20, 2015 8.422 8.543 8.266 8.327 815,500 -0.09(-1.13%)
Jan 16, 2015 8.241 8.439 8.197 8.422 1,133,117 +0.13(+1.56%)
Jan 15, 2015 8.620 8.672 8.292 8.292 1,078,515 -0.33(-3.80%)
Jan 14, 2015 8.508 8.715 8.474 8.620 722,642 -0.03(-0.30%)
Jan 13, 2015 8.776 8.905 8.551 8.646 895,052 -0.03(-0.30%)
Jan 12, 2015 8.793 8.793 8.577 8.672 859,760 -0.11(-1.28%)
Jan 09, 2015 8.879 8.922 8.724 8.784 1,206,120 -0.06(-0.68%)
Jan 08, 2015 8.646 8.931 8.646 8.845 1,762,565 +0.44(+5.24%)
Jan 07, 2015 8.456 8.491 8.301 8.404 1,181,799 +0.01(+0.10%)
Jan 06, 2015 8.706 8.706 8.357 8.396 1,267,773 -0.28(-3.18%)
Jan 05, 2015 8.870 8.931 8.568 8.672 1,387,707 +0.00(+0.00%)
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.