Indicators

Mueller Water Products (NY: MWA )

16.23 +0.05 (+0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.483	8.759	8.399	8.735	1,361,745	+0.13(+1.52%)
May 28, 2020	9.016	9.016	8.576	8.604	732,401	-0.23(-2.65%)
May 27, 2020	8.838	8.969	8.763	8.838	1,651,848	+0.25(+2.94%)
May 26, 2020	8.492	8.698	8.399	8.586	730,402	+0.44(+5.40%)
May 22, 2020	8.099	8.146	8.034	8.146	433,564	+0.04(+0.46%)
May 21, 2020	8.099	8.230	8.025	8.109	661,635	-0.01(-0.12%)
May 20, 2020	8.006	8.221	7.922	8.118	749,259	+0.28(+3.58%)
May 19, 2020	8.127	8.156	7.838	7.838	575,982	-0.35(-4.23%)
May 18, 2020	7.903	8.268	7.838	8.184	799,513	+0.65(+8.56%)
May 15, 2020	7.398	7.707	7.398	7.538	1,094,870	+0.11(+1.51%)
May 14, 2020	7.145	7.445	6.846	7.426	1,032,248	+0.07(+1.02%)
May 13, 2020	7.538	7.566	7.220	7.351	854,926	-0.27(-3.56%)
May 12, 2020	8.202	8.202	7.622	7.622	959,430	-0.58(-7.07%)
May 11, 2020	8.184	8.268	7.922	8.202	1,075,667	-0.15(-1.79%)
May 08, 2020	8.277	8.403	8.156	8.352	737,006	+0.26(+3.27%)
May 07, 2020	8.320	8.404	8.032	8.088	1,089,006	+0.02(+0.23%)
May 06, 2020	8.283	8.432	8.060	8.069	914,983	-0.22(-2.69%)
May 05, 2020	9.538	9.632	8.283	8.292	1,562,472	-0.38(-4.39%)
May 04, 2020	8.543	8.701	8.427	8.673	1,172,380	-0.02(-0.21%)

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.