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 -0.32 (-1.98%)
Official Closing 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 (%)
Aug 31, 2015 7.754 7.841 7.606 7.771 1,388,577 -0.05(-0.67%)
Aug 28, 2015 7.398 7.876 7.389 7.823 3,083,892 +0.43(+5.88%)
Aug 27, 2015 7.294 7.433 7.190 7.389 1,206,901 +0.16(+2.28%)
Aug 26, 2015 7.137 7.294 7.016 7.224 1,468,991 +0.23(+3.23%)
Aug 25, 2015 7.476 7.519 6.972 6.999 1,089,707 -0.30(-4.16%)
Aug 24, 2015 6.920 7.476 6.113 7.302 2,329,842 +0.03(+0.48%)
Aug 21, 2015 7.302 7.415 7.207 7.268 2,309,593 -0.18(-2.45%)
Aug 20, 2015 7.693 7.702 7.441 7.450 799,131 -0.30(-3.92%)
Aug 19, 2015 7.641 7.849 7.632 7.754 1,303,891 +0.05(+0.68%)
Aug 18, 2015 7.719 7.754 7.658 7.702 688,422 -0.03(-0.34%)
Aug 17, 2015 7.615 7.741 7.589 7.728 522,571 +0.07(+0.91%)
Aug 14, 2015 7.572 7.676 7.572 7.658 555,670 +0.07(+0.92%)
Aug 13, 2015 7.632 7.693 7.546 7.589 933,492 -0.06(-0.79%)
Aug 12, 2015 7.658 7.676 7.533 7.650 605,234 -0.07(-0.90%)
Aug 11, 2015 7.667 7.763 7.615 7.719 648,565 -0.03(-0.34%)
Aug 10, 2015 7.684 7.780 7.632 7.745 921,451 +0.11(+1.48%)
Aug 07, 2015 7.519 7.658 7.519 7.632 1,034,479 +0.04(+0.57%)
Aug 06, 2015 7.797 7.832 7.546 7.589 2,043,982 -0.21(-2.67%)
Aug 05, 2015 7.659 7.819 7.633 7.797 1,744,241 +0.20(+2.62%)
Aug 04, 2015 7.910 7.927 7.568 7.598 1,389,317 -0.29(-3.73%)
Aug 03, 2015 7.728 7.962 7.719 7.893 2,457,360 +0.16(+2.02%)
Jul 31, 2015 7.433 8.023 7.165 7.737 4,081,706 +0.35(+4.69%)
Jul 30, 2015 7.295 7.442 7.252 7.390 970,180 +0.08(+1.07%)
Jul 29, 2015 7.252 7.338 7.200 7.312 612,739 +0.05(+0.72%)
Jul 28, 2015 7.191 7.273 7.078 7.260 1,325,400 +0.09(+1.21%)
Jul 27, 2015 7.217 7.252 7.139 7.174 536,728 -0.06(-0.84%)
Jul 24, 2015 7.278 7.373 7.226 7.234 856,168 -0.13(-1.76%)
Jul 23, 2015 7.485 7.503 7.347 7.364 1,104,075 -0.10(-1.39%)
Jul 22, 2015 7.381 7.503 7.381 7.468 1,354,902 +0.08(+1.06%)
Jul 21, 2015 7.373 7.433 7.286 7.390 1,345,116 +0.01(+0.12%)
Jul 20, 2015 7.433 7.472 7.373 7.381 1,354,528 -0.05(-0.70%)
Jul 17, 2015 7.520 7.520 7.377 7.433 1,219,420 -0.09(-1.15%)
Jul 16, 2015 7.615 7.659 7.451 7.520 2,373,604 -0.07(-0.91%)
Jul 15, 2015 7.737 7.797 7.520 7.589 1,298,092 -0.16(-2.12%)
Jul 14, 2015 7.728 7.789 7.711 7.754 405,748 +0.02(+0.22%)
Jul 13, 2015 7.693 7.745 7.667 7.737 513,312 +0.10(+1.25%)
Jul 10, 2015 7.650 7.698 7.563 7.641 1,310,697 +0.08(+1.03%)
Jul 09, 2015 7.737 7.754 7.555 7.563 1,021,606 -0.08(-1.02%)
Jul 08, 2015 7.737 7.789 7.537 7.641 730,174 -0.16(-2.00%)
Jul 07, 2015 7.806 7.806 7.624 7.797 1,098,355 +0.02(+0.22%)
Jul 06, 2015 7.849 7.919 7.672 7.780 1,584,428 -0.16(-1.97%)
Jul 02, 2015 8.005 7.936 7.936 7.936 682,269 -0.04(-0.54%)
Jul 01, 2015 7.971 8.049 7.858 7.979 1,025,511 +0.10(+1.21%)
Jun 30, 2015 7.962 7.966 7.849 7.884 881,429 +0.03(+0.33%)
Jun 29, 2015 8.005 8.092 7.858 7.858 1,191,394 -0.24(-2.99%)
Jun 26, 2015 8.083 8.144 8.040 8.101 1,414,439 +0.04(+0.54%)
Jun 25, 2015 8.057 8.092 7.979 8.057 584,317 +0.04(+0.54%)
Jun 24, 2015 8.109 8.135 7.997 8.014 927,809 -0.10(-1.28%)
Jun 23, 2015 8.118 8.196 8.101 8.118 995,928 -0.01(-0.11%)
Jun 22, 2015 8.075 8.144 8.014 8.127 734,325 +0.12(+1.52%)
Jun 19, 2015 8.049 8.083 7.979 8.005 3,330,526 -0.08(-0.96%)
Jun 18, 2015 8.066 8.101 7.997 8.083 1,049,533 +0.03(+0.32%)
Jun 17, 2015 8.118 8.118 8.005 8.057 1,047,607 -0.04(-0.53%)
Jun 16, 2015 7.971 8.135 7.906 8.101 1,954,699 +0.11(+1.41%)
Jun 15, 2015 8.135 8.135 7.810 7.988 2,849,887 -0.27(-3.25%)
Jun 12, 2015 8.317 8.369 8.222 8.257 703,050 -0.11(-1.35%)
Jun 11, 2015 8.317 8.386 8.291 8.369 936,471 +0.06(+0.73%)
Jun 10, 2015 8.239 8.421 8.239 8.309 1,099,904 +0.10(+1.16%)
Jun 09, 2015 8.092 8.274 8.083 8.213 818,485 +0.10(+1.28%)
Jun 08, 2015 8.153 8.174 8.101 8.109 469,138 -0.07(-0.85%)
Jun 05, 2015 8.109 8.179 8.023 8.179 1,030,116 +0.06(+0.75%)
Jun 04, 2015 8.317 8.404 8.101 8.118 794,635 -0.28(-3.30%)
Jun 03, 2015 8.274 8.750 8.161 8.395 2,213,751 +0.18(+2.22%)
Jun 02, 2015 8.092 8.326 8.031 8.213 997,480 +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.