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

Mueller Water Products (NY: MWA )

19.27 +0.11 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 29, 2016 6.930 7.129 6.843 7.121 1,742,541 +0.23(+3.40%)
Jan 28, 2016 6.982 7.043 6.835 6.887 897,807 -0.03(-0.38%)
Jan 27, 2016 6.982 7.129 6.869 6.913 788,092 -0.12(-1.73%)
Jan 26, 2016 6.869 7.043 6.826 7.034 827,026 +0.23(+3.31%)
Jan 25, 2016 7.017 7.103 6.783 6.809 1,031,309 -0.26(-3.68%)
Jan 22, 2016 6.991 7.138 6.895 7.069 1,546,671 +0.19(+2.77%)
Jan 21, 2016 6.783 7.008 6.742 6.878 2,287,584 +0.08(+1.15%)
Jan 20, 2016 6.644 6.869 6.574 6.800 2,431,826 +0.03(+0.51%)
Jan 19, 2016 6.921 6.930 6.683 6.765 1,072,515 -0.04(-0.64%)
Jan 15, 2016 6.696 6.809 6.809 6.809 1,633,629 -0.10(-1.51%)
Jan 14, 2016 6.835 6.956 6.678 6.913 1,012,617 +0.10(+1.53%)
Jan 13, 2016 7.051 7.086 6.722 6.809 2,157,976 -0.24(-3.44%)
Jan 12, 2016 7.182 7.182 6.904 7.051 2,154,612 +0.05(+0.74%)
Jan 11, 2016 6.973 7.060 6.852 6.999 2,169,927 +0.06(+0.87%)
Jan 08, 2016 7.147 7.155 6.835 6.939 1,986,336 -0.17(-2.44%)
Jan 07, 2016 7.242 7.281 7.112 7.112 1,218,389 -0.27(-3.64%)
Jan 06, 2016 7.338 7.398 7.242 7.381 1,614,440 -0.02(-0.23%)
Jan 05, 2016 7.390 7.472 7.364 7.398 1,631,760 +0.04(+0.59%)
Jan 04, 2016 7.312 7.398 7.216 7.355 2,149,481 -0.10(-1.40%)
Dec 31, 2015 7.468 7.459 7.459 7.459 814,451 -0.04(-0.58%)
Dec 30, 2015 7.563 7.607 7.442 7.502 644,168 -0.08(-1.03%)
Dec 29, 2015 7.537 7.615 7.476 7.580 550,644 +0.08(+1.04%)
Dec 28, 2015 7.580 7.607 7.338 7.502 1,332,171 -0.11(-1.48%)
Dec 24, 2015 7.719 7.615 7.615 7.615 363,413 -0.10(-1.35%)
Dec 23, 2015 7.528 7.719 7.511 7.719 639,989 +0.24(+3.25%)
Dec 22, 2015 7.390 7.485 7.312 7.476 909,350 +0.11(+1.53%)
Dec 21, 2015 7.615 7.616 7.268 7.364 1,304,042 -0.20(-2.64%)
Dec 18, 2015 7.780 7.797 7.411 7.563 3,269,079 -0.26(-3.33%)
Dec 17, 2015 7.797 7.828 7.641 7.823 1,242,610 +0.05(+0.67%)
Dec 16, 2015 7.763 7.815 7.563 7.771 1,678,408 +0.10(+1.24%)
Dec 15, 2015 7.554 7.676 7.511 7.676 1,176,740 +0.16(+2.08%)
Dec 14, 2015 7.528 7.580 7.463 7.520 1,124,949 -0.01(-0.12%)
Dec 11, 2015 7.676 7.737 7.528 7.528 1,367,919 -0.28(-3.56%)
Dec 10, 2015 7.754 7.858 7.711 7.806 656,565 +0.03(+0.45%)
Dec 09, 2015 7.797 7.884 7.702 7.771 843,453 -0.03(-0.44%)
Dec 08, 2015 7.884 7.927 7.789 7.806 560,236 -0.17(-2.17%)
Dec 07, 2015 8.049 8.088 7.932 7.979 1,006,131 -0.10(-1.18%)
Dec 04, 2015 7.962 8.079 7.910 8.075 1,306,582 +0.11(+1.42%)
Dec 03, 2015 8.084 8.162 7.888 7.962 846,799 -0.09(-1.08%)
Dec 02, 2015 8.118 8.209 8.031 8.049 815,856 -0.09(-1.07%)
Dec 01, 2015 8.101 8.144 7.988 8.136 823,994 +0.05(+0.64%)
Nov 30, 2015 8.118 8.118 8.040 8.084 1,172,904 -0.01(-0.11%)
Nov 27, 2015 8.031 8.136 7.971 8.092 409,879 +0.04(+0.54%)
Nov 25, 2015 7.945 8.049 8.049 8.049 688,663 +0.10(+1.31%)
Nov 24, 2015 7.806 7.971 7.754 7.945 963,645 +0.09(+1.10%)
Nov 23, 2015 7.910 8.023 7.849 7.858 602,971 -0.07(-0.88%)
Nov 20, 2015 7.901 8.040 7.875 7.927 936,529 +0.07(+0.88%)
Nov 19, 2015 7.815 7.884 7.728 7.858 535,786 +0.03(+0.33%)
Nov 18, 2015 7.667 7.849 7.624 7.832 770,205 +0.16(+2.15%)
Nov 17, 2015 7.676 7.832 7.580 7.667 1,138,046 +0.03(+0.34%)
Nov 16, 2015 7.520 7.650 7.494 7.641 648,043 +0.11(+1.50%)
Nov 13, 2015 7.424 7.667 7.416 7.528 1,008,604 +0.05(+0.70%)
Nov 12, 2015 7.563 7.615 7.437 7.476 1,282,856 -0.16(-2.05%)
Nov 11, 2015 7.650 7.667 7.602 7.633 480,120 -0.02(-0.23%)
Nov 10, 2015 7.485 7.711 7.485 7.650 964,109 +0.12(+1.61%)
Nov 09, 2015 7.763 7.810 7.511 7.528 852,237 -0.23(-3.02%)
Nov 06, 2015 7.572 7.771 7.494 7.763 1,576,126 +0.13(+1.70%)
Nov 05, 2015 7.771 7.797 7.304 7.633 2,235,246 -0.19(-2.43%)
Nov 04, 2015 7.806 7.849 7.650 7.823 1,365,889 +0.03(+0.33%)
Nov 03, 2015 7.780 7.829 7.702 7.797 1,106,902 +0.01(+0.11%)
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.