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

Mueller Water Products (NY: MWA )

19.15 +0.06 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 31, 2019 10.73 10.77 10.62 10.74 1,077,369 -0.01(-0.08%)
Oct 30, 2019 10.70 10.77 10.55 10.75 930,841 +0.03(+0.26%)
Oct 29, 2019 10.73 10.81 10.69 10.72 1,366,536 -0.01(-0.09%)
Oct 28, 2019 10.79 10.84 10.72 10.73 800,203 -0.02(-0.17%)
Oct 25, 2019 10.75 10.85 10.73 10.75 621,741 +0.01(+0.08%)
Oct 24, 2019 10.79 10.79 10.61 10.74 514,697 +0.01(+0.09%)
Oct 23, 2019 10.68 10.83 10.65 10.73 767,126 +0.06(+0.52%)
Oct 22, 2019 10.53 10.75 10.49 10.68 649,840 +0.10(+0.95%)
Oct 21, 2019 10.70 10.78 10.54 10.58 611,616 +0.05(+0.44%)
Oct 18, 2019 10.50 10.62 10.49 10.53 1,041,462 +0.01(+0.09%)
Oct 17, 2019 10.38 10.56 10.37 10.52 716,416 +0.21(+2.05%)
Oct 16, 2019 10.25 10.35 10.25 10.31 738,876 +0.02(+0.18%)
Oct 15, 2019 10.27 10.42 10.21 10.29 598,795 +0.01(+0.09%)
Oct 14, 2019 10.20 10.33 10.16 10.28 593,709 -0.01(-0.09%)
Oct 11, 2019 10.39 10.56 10.28 10.29 1,052,788 +0.19(+1.91%)
Oct 10, 2019 9.944 10.14 9.940 10.10 720,358 +0.21(+2.14%)
Oct 09, 2019 9.853 9.908 9.797 9.889 671,057 +0.14(+1.41%)
Oct 08, 2019 9.853 9.853 9.683 9.752 638,812 -0.21(-2.12%)
Oct 07, 2019 9.972 10.04 9.853 9.963 596,736 -0.06(-0.55%)
Oct 04, 2019 9.816 10.02 9.765 10.02 799,801 +0.19(+1.96%)
Oct 03, 2019 9.871 9.917 9.719 9.825 692,774 -0.09(-0.93%)
Oct 02, 2019 9.862 9.995 9.660 9.917 1,249,416 -0.04(-0.37%)
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.