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 (%)
Sep 30, 2019 10.31 10.43 10.25 10.32 680,523 +0.01(+0.09%)
Sep 27, 2019 10.33 10.39 10.26 10.31 897,925 +0.06(+0.54%)
Sep 26, 2019 10.20 10.30 10.09 10.26 1,199,614 +0.14(+1.36%)
Sep 25, 2019 9.797 10.15 9.797 10.12 812,194 +0.34(+3.47%)
Sep 24, 2019 9.908 9.935 9.752 9.779 637,805 -0.15(-1.48%)
Sep 23, 2019 9.990 10.06 9.908 9.926 597,387 -0.16(-1.55%)
Sep 20, 2019 9.981 10.13 9.954 10.08 2,263,490 +0.08(+0.83%)
Sep 19, 2019 9.981 10.13 9.926 9.999 634,666 -0.01(-0.09%)
Sep 18, 2019 10.05 10.05 9.903 10.01 798,757 -0.08(-0.82%)
Sep 17, 2019 10.01 10.12 9.981 10.09 482,851 -0.01(-0.09%)
Sep 16, 2019 10.16 10.16 10.04 10.10 1,269,335 -0.05(-0.45%)
Sep 13, 2019 10.27 10.49 10.14 10.15 1,092,321 +0.04(+0.36%)
Sep 12, 2019 10.09 10.15 9.935 10.11 563,006 +0.03(+0.27%)
Sep 11, 2019 9.853 10.08 9.752 10.08 704,470 +0.27(+2.71%)
Sep 10, 2019 9.761 9.871 9.687 9.816 561,264 +0.07(+0.75%)
Sep 09, 2019 9.724 9.807 9.614 9.742 575,484 +0.06(+0.66%)
Sep 06, 2019 9.687 9.747 9.623 9.678 597,781 +0.07(+0.76%)
Sep 05, 2019 9.439 9.696 9.348 9.605 610,092 +0.28(+2.95%)
Sep 04, 2019 9.458 9.476 9.311 9.329 501,419 -0.01(-0.10%)
Sep 03, 2019 9.467 9.467 9.219 9.338 829,362 -0.27(-2.77%)
Aug 30, 2019 9.513 9.678 9.499 9.605 634,809 +0.15(+1.55%)
Aug 29, 2019 9.292 9.522 9.228 9.458 839,133 +0.27(+2.90%)
Aug 28, 2019 9.026 9.228 8.999 9.191 564,638 +0.13(+1.42%)
Aug 27, 2019 9.256 9.256 9.035 9.063 803,687 -0.13(-1.40%)
Aug 26, 2019 9.283 9.311 9.118 9.191 477,322 +0.01(+0.10%)
Aug 23, 2019 9.430 9.513 9.118 9.182 1,434,720 -0.27(-2.82%)
Aug 22, 2019 9.513 9.513 9.366 9.449 1,218,976 -0.03(-0.29%)
Aug 21, 2019 9.696 9.696 9.449 9.476 724,502 -0.10(-1.05%)
Aug 20, 2019 9.605 9.623 9.485 9.577 618,323 -0.02(-0.19%)
Aug 19, 2019 9.641 9.692 9.568 9.595 508,623 +0.06(+0.58%)
Aug 16, 2019 9.302 9.550 9.302 9.540 781,069 +0.29(+3.18%)
Aug 15, 2019 9.256 9.292 9.173 9.247 1,135,570 +0.03(+0.30%)
Aug 14, 2019 9.237 9.270 9.127 9.219 1,245,008 -0.20(-2.14%)
Aug 13, 2019 9.210 9.462 9.173 9.421 1,029,410 +0.20(+2.19%)
Aug 12, 2019 9.228 9.338 9.164 9.219 747,655 +0.04(+0.40%)
Aug 09, 2019 9.311 9.329 9.150 9.182 924,933 -0.14(-1.48%)
Aug 08, 2019 9.366 9.375 9.228 9.320 1,313,872 +0.03(+0.32%)
Aug 07, 2019 9.336 9.464 9.235 9.290 1,946,823 -0.16(-1.64%)
Aug 06, 2019 9.729 9.898 9.327 9.445 2,215,895 +0.58(+6.60%)
Aug 05, 2019 8.943 9.062 8.751 8.861 902,157 -0.24(-2.61%)
Aug 02, 2019 9.025 9.135 8.961 9.098 642,154 -0.02(-0.20%)
Aug 01, 2019 9.281 9.386 9.071 9.117 842,419 -0.17(-1.87%)
Jul 31, 2019 9.354 9.555 9.121 9.290 1,322,319 -0.08(-0.88%)
Jul 30, 2019 9.053 9.391 9.034 9.372 730,408 +0.24(+2.60%)
Jul 29, 2019 9.226 9.272 9.089 9.135 658,727 -0.09(-0.99%)
Jul 26, 2019 9.044 9.235 8.925 9.226 603,511 +0.21(+2.33%)
Jul 25, 2019 9.034 9.126 9.002 9.016 463,935 -0.05(-0.50%)
Jul 24, 2019 8.861 9.089 8.861 9.062 605,482 +0.13(+1.43%)
Jul 23, 2019 8.806 8.948 8.760 8.934 714,883 +0.17(+1.98%)
Jul 22, 2019 8.852 8.879 8.687 8.760 365,456 -0.09(-1.03%)
Jul 19, 2019 8.788 9.030 8.788 8.852 617,742 +0.07(+0.83%)
Jul 18, 2019 8.715 8.824 8.696 8.779 545,679 +0.05(+0.52%)
Jul 17, 2019 8.797 8.897 8.733 8.733 952,965 -0.11(-1.24%)
Jul 16, 2019 8.706 8.906 8.651 8.843 569,138 +0.14(+1.57%)
Jul 15, 2019 8.788 8.788 8.596 8.706 429,598 -0.06(-0.73%)
Jul 12, 2019 8.632 8.829 8.632 8.769 666,237 +0.15(+1.69%)
Jul 11, 2019 8.669 8.678 8.486 8.623 421,135 -0.05(-0.53%)
Jul 10, 2019 8.760 8.782 8.573 8.669 446,740 -0.03(-0.32%)
Jul 09, 2019 8.769 8.769 8.642 8.696 267,064 -0.14(-1.55%)
Jul 08, 2019 8.879 8.879 8.788 8.833 578,612 -0.08(-0.92%)
Jul 05, 2019 8.824 8.961 8.698 8.916 437,991 +0.04(+0.41%)
Jul 03, 2019 8.861 8.879 8.760 8.879 211,716 +0.05(+0.62%)
Jul 02, 2019 8.797 8.824 8.678 8.824 629,527 +0.04(+0.42%)
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.