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 (%)
Feb 26, 2021 12.29 12.42 12.16 12.19 787,751 -0.09(-0.77%)
Feb 25, 2021 12.50 12.52 12.26 12.28 887,053 -0.18(-1.44%)
Feb 24, 2021 12.31 12.53 12.21 12.46 873,775 +0.24(+1.93%)
Feb 23, 2021 12.34 12.51 12.01 12.22 1,113,701 -0.11(-0.92%)
Feb 22, 2021 11.98 12.42 11.97 12.34 963,863 +0.29(+2.43%)
Feb 19, 2021 11.85 12.06 11.85 12.04 826,784 +0.22(+1.84%)
Feb 18, 2021 11.85 11.88 11.70 11.83 529,821 -0.04(-0.32%)
Feb 17, 2021 11.81 11.91 11.71 11.86 692,240 -0.01(-0.08%)
Feb 16, 2021 12.07 12.11 11.87 11.87 631,163 -0.12(-1.02%)
Feb 12, 2021 11.94 12.03 11.85 12.00 577,247 -0.03(-0.24%)
Feb 11, 2021 12.10 12.17 11.84 12.02 523,486 -0.07(-0.55%)
Feb 10, 2021 12.13 12.24 12.06 12.09 756,441 +0.02(+0.16%)
Feb 09, 2021 12.12 12.12 11.92 12.07 442,328 -0.11(-0.89%)
Feb 08, 2021 12.05 12.19 11.91 12.18 608,913 +0.38(+3.19%)
Feb 05, 2021 11.90 11.96 11.68 11.80 591,821 +0.05(+0.40%)
Feb 04, 2021 11.79 12.11 11.65 11.76 839,860 +0.22(+1.88%)
Feb 03, 2021 11.43 11.54 11.37 11.54 659,788 +0.06(+0.49%)
Feb 02, 2021 11.53 11.58 11.39 11.48 604,321 +0.11(+0.99%)
Feb 01, 2021 11.35 11.44 11.08 11.37 941,187 +0.08(+0.75%)
Jan 29, 2021 11.32 11.38 11.15 11.29 1,509,670 -0.06(-0.50%)
Jan 28, 2021 11.58 11.63 11.31 11.34 824,663 +0.10(+0.92%)
Jan 27, 2021 11.33 11.40 11.14 11.24 840,170 -0.36(-3.08%)
Jan 26, 2021 11.71 11.77 11.48 11.60 701,727 +0.02(+0.16%)
Jan 25, 2021 11.65 11.79 11.41 11.58 621,504 -0.17(-1.44%)
Jan 22, 2021 11.46 11.75 11.40 11.75 1,035,979 +0.16(+1.38%)
Jan 21, 2021 11.64 11.64 11.24 11.59 1,101,987 +0.01(+0.08%)
Jan 20, 2021 11.92 11.94 11.47 11.58 1,319,124 -0.31(-2.61%)
Jan 19, 2021 11.90 11.95 11.79 11.89 767,808 +0.08(+0.64%)
Jan 15, 2021 11.81 11.86 11.47 11.81 1,103,756 -0.29(-2.41%)
Jan 14, 2021 12.17 12.17 11.89 12.11 779,178 +0.02(+0.16%)
Jan 13, 2021 12.27 12.29 12.05 12.09 560,538 -0.15(-1.23%)
Jan 12, 2021 12.12 12.26 12.01 12.24 636,810 +0.21(+1.72%)
Jan 11, 2021 12.10 12.16 12.00 12.03 733,886 -0.09(-0.78%)
Jan 08, 2021 12.37 12.40 11.99 12.12 487,926 -0.24(-1.98%)
Jan 07, 2021 12.24 12.44 12.21 12.37 709,042 +0.08(+0.69%)
Jan 06, 2021 11.77 12.35 11.64 12.28 1,001,199 +0.77(+6.70%)
Jan 05, 2021 11.42 11.61 11.42 11.51 755,362 +0.12(+1.07%)
Jan 04, 2021 11.74 11.77 11.36 11.39 761,699 -0.26(-2.26%)
Dec 31, 2020 11.65 11.65 11.65 660,824 +0.07(+0.57%)
Dec 30, 2020 11.42 11.62 11.42 11.59 660,824 +0.21(+1.82%)
Dec 29, 2020 11.50 11.52 11.27 11.38 734,044 -0.08(-0.66%)
Dec 28, 2020 11.54 11.67 11.42 11.46 623,062 +0.03(+0.25%)
Dec 24, 2020 11.44 11.44 11.32 11.43 344,193 +0.01(+0.08%)
Dec 23, 2020 11.36 11.48 11.31 11.42 580,606 +0.17(+1.51%)
Dec 22, 2020 11.06 11.29 10.95 11.25 932,802 +0.17(+1.53%)
Dec 21, 2020 11.13 11.27 11.04 11.08 1,557,714 -0.34(-2.97%)
Dec 18, 2020 11.46 11.68 11.34 11.42 4,067,644 -0.07(-0.57%)
Dec 17, 2020 11.50 11.55 11.38 11.48 615,564 +0.01(+0.08%)
Dec 16, 2020 11.60 11.64 11.46 11.47 595,692 -0.10(-0.89%)
Dec 15, 2020 11.44 11.59 11.32 11.58 529,337 +0.23(+1.99%)
Dec 14, 2020 11.36 11.57 11.35 11.35 917,674 +0.12(+1.09%)
Dec 11, 2020 11.20 11.26 11.00 11.23 1,396,533 -0.08(-0.75%)
Dec 10, 2020 11.55 11.63 11.30 11.31 603,388 -0.30(-2.59%)
Dec 09, 2020 11.40 11.62 11.39 11.62 805,846 +0.27(+2.41%)
Dec 08, 2020 11.08 11.34 11.08 11.34 593,197 +0.17(+1.52%)
Dec 07, 2020 11.24 11.31 11.15 11.17 497,635 -0.12(-1.08%)
Dec 04, 2020 11.20 11.35 11.14 11.30 873,231 +0.21(+1.87%)
Dec 03, 2020 11.18 11.25 11.06 11.09 580,605 -0.08(-0.67%)
Dec 02, 2020 11.15 11.22 10.99 11.16 607,930 +0.02(+0.17%)
Dec 01, 2020 11.31 11.35 11.13 11.15 866,111 -0.03(-0.25%)
Nov 30, 2020 11.35 11.37 11.14 11.17 802,079 -0.24(-2.14%)
Nov 27, 2020 11.36 11.43 11.27 11.42 337,607 +0.02(+0.16%)
Nov 25, 2020 11.66 11.74 11.39 11.40 683,394 -0.36(-3.04%)
Nov 24, 2020 11.53 11.91 11.49 11.76 1,146,224 +0.35(+3.05%)
Nov 23, 2020 11.27 11.45 11.23 11.41 918,036 +0.26(+2.36%)
Nov 20, 2020 11.04 11.15 10.99 11.15 981,163 +0.03(+0.25%)
Nov 19, 2020 11.15 11.23 10.91 11.12 1,341,404 -0.07(-0.59%)
Nov 18, 2020 11.31 11.31 11.15 11.18 1,218,502 -0.05(-0.42%)
Nov 17, 2020 11.21 11.28 11.00 11.23 1,028,075 -0.11(-1.00%)
Nov 16, 2020 11.27 11.46 11.15 11.34 1,214,304 +0.36(+3.26%)
Nov 13, 2020 10.81 11.01 10.74 10.99 829,676 +0.28(+2.64%)
Nov 12, 2020 10.69 10.73 10.59 10.70 704,725 -0.16(-1.47%)
Nov 11, 2020 11.04 11.04 10.71 10.86 659,438 -0.17(-1.54%)
Nov 10, 2020 10.95 11.32 10.83 11.03 863,302 +0.16(+1.47%)
Nov 09, 2020 10.97 11.46 10.64 10.87 2,080,839 +0.68(+6.70%)
Nov 06, 2020 10.34 10.34 10.14 10.19 589,062 -0.07(-0.73%)
Nov 05, 2020 10.02 10.36 10.02 10.26 582,369 +0.31(+3.10%)
Nov 04, 2020 10.11 10.13 9.853 9.956 592,192 -0.35(-3.36%)
Nov 03, 2020 10.13 10.36 10.05 10.30 735,198 +0.39(+3.97%)
Nov 02, 2020 9.862 9.918 9.783 9.909 938,324 +0.21(+2.12%)
Oct 30, 2020 9.843 9.946 9.647 9.703 1,128,156 -0.16(-1.61%)
Oct 29, 2020 9.703 9.984 9.609 9.862 1,284,276 +0.09(+0.96%)
Oct 28, 2020 9.993 10.14 9.750 9.768 2,325,794 -0.45(-4.40%)
Oct 27, 2020 10.28 10.30 10.21 10.22 626,293 -0.12(-1.18%)
Oct 26, 2020 10.19 10.35 10.16 10.34 833,719 -0.07(-0.63%)
Oct 23, 2020 10.41 10.51 10.37 10.41 687,720 +0.04(+0.36%)
Oct 22, 2020 10.17 10.40 10.17 10.37 1,215,370 +0.22(+2.12%)
Oct 21, 2020 10.26 10.35 10.14 10.15 528,414 -0.15(-1.46%)
Oct 20, 2020 10.45 10.49 10.26 10.30 615,955 -0.06(-0.54%)
Oct 19, 2020 10.49 10.60 10.34 10.36 598,322 -0.11(-1.07%)
Oct 16, 2020 10.49 10.66 10.43 10.47 1,969,735 -0.01(-0.09%)
Oct 15, 2020 10.18 10.53 10.14 10.48 689,246 +0.14(+1.36%)
Oct 14, 2020 10.15 10.39 10.11 10.34 845,740 +0.23(+2.32%)
Oct 13, 2020 10.29 10.34 10.10 10.11 967,350 -0.25(-2.44%)
Oct 12, 2020 10.12 10.41 10.12 10.36 776,576 +0.23(+2.31%)
Oct 09, 2020 10.30 10.33 10.12 10.12 1,182,930 -0.08(-0.83%)
Oct 08, 2020 10.08 10.26 10.05 10.21 1,625,947 +0.22(+2.16%)
Oct 07, 2020 9.900 10.04 9.871 9.993 985,220 +0.20(+2.01%)
Oct 06, 2020 9.881 10.06 9.787 9.797 1,098,206 -0.08(-0.85%)
Oct 05, 2020 9.937 10.04 9.825 9.881 654,997 +0.00(+0.00%)
Oct 02, 2020 9.497 10.00 9.487 9.881 1,393,485 +0.20(+2.03%)
Oct 01, 2020 9.731 9.806 9.591 9.684 1,203,971 -0.05(-0.48%)
Sep 30, 2020 9.759 9.881 9.628 9.731 1,272,610 -0.01(-0.10%)
Sep 29, 2020 9.853 9.853 9.647 9.740 1,797,485 -0.07(-0.67%)
Sep 28, 2020 9.778 9.956 9.740 9.806 1,330,643 +0.12(+1.26%)
Sep 25, 2020 9.525 9.753 9.441 9.684 1,176,417 +0.07(+0.68%)
Sep 24, 2020 9.703 9.778 9.544 9.619 1,611,462 -0.06(-0.58%)
Sep 23, 2020 10.00 10.14 9.651 9.675 1,203,046 -0.38(-3.82%)
Sep 22, 2020 9.965 10.08 9.871 10.06 996,733 +0.07(+0.66%)
Sep 21, 2020 10.02 10.08 9.806 9.993 1,780,109 -0.29(-2.82%)
Sep 18, 2020 10.55 10.67 10.25 10.28 2,108,753 -0.14(-1.35%)
Sep 17, 2020 10.22 10.44 10.08 10.42 559,495 +0.14(+1.37%)
Sep 16, 2020 10.29 10.42 10.21 10.28 901,092 +0.05(+0.46%)
Sep 15, 2020 10.26 10.27 10.08 10.24 549,165 +0.07(+0.64%)
Sep 14, 2020 10.16 10.23 10.10 10.17 1,119,382 +0.09(+0.93%)
Sep 11, 2020 10.20 10.21 10.02 10.08 1,006,969 +0.02(+0.19%)
Sep 10, 2020 10.05 10.09 9.965 10.06 742,979 +0.04(+0.37%)
Sep 09, 2020 9.965 10.10 9.937 10.02 636,943 +0.13(+1.33%)
Sep 08, 2020 10.09 10.10 9.871 9.890 690,262 -0.24(-2.40%)
Sep 04, 2020 10.31 10.32 10.04 10.13 642,128 +0.01(+0.09%)
Sep 03, 2020 10.46 10.47 10.09 10.12 509,198 -0.36(-3.40%)
Sep 02, 2020 10.34 10.53 10.30 10.48 541,836 +0.11(+1.08%)
Sep 01, 2020 10.03 10.37 10.03 10.37 514,560 +0.25(+2.50%)
Aug 31, 2020 10.27 10.31 10.10 10.12 985,157 -0.24(-2.35%)
Aug 28, 2020 10.31 10.36 10.13 10.36 543,791 +0.10(+1.00%)
Aug 27, 2020 10.21 10.30 10.13 10.26 630,231 +0.15(+1.48%)
Aug 26, 2020 10.25 10.30 10.09 10.11 699,589 -0.19(-1.82%)
Aug 25, 2020 10.33 10.40 10.17 10.29 617,408 +0.00(+0.00%)
Aug 24, 2020 10.19 10.30 10.13 10.29 433,259 +0.21(+2.04%)
Aug 21, 2020 10.05 10.20 10.01 10.09 495,316 -0.05(-0.46%)
Aug 20, 2020 10.12 10.21 10.08 10.13 451,927 -0.13(-1.28%)
Aug 19, 2020 10.26 10.35 10.18 10.26 411,995 +0.03(+0.27%)
Aug 18, 2020 10.35 10.45 10.23 10.24 472,493 -0.14(-1.35%)
Aug 17, 2020 10.41 10.45 10.29 10.38 925,545 +0.00(+0.00%)
Aug 14, 2020 10.24 10.46 10.24 10.38 574,541 +0.03(+0.27%)
Aug 13, 2020 10.37 10.48 10.30 10.35 437,588 -0.10(-0.99%)
Aug 12, 2020 10.79 10.79 10.34 10.45 945,220 -0.25(-2.36%)
Aug 11, 2020 10.64 10.84 10.55 10.71 1,777,411 +0.21(+1.96%)
Aug 10, 2020 10.63 10.71 10.48 10.50 1,253,186 -0.07(-0.62%)
Aug 07, 2020 10.40 10.57 10.30 10.56 1,049,785 +0.30(+2.94%)
Aug 06, 2020 10.08 10.83 10.08 10.26 976,961 +0.41(+4.16%)
Aug 05, 2020 9.741 9.871 9.685 9.852 903,071 +0.25(+2.62%)
Aug 04, 2020 9.573 9.638 9.414 9.601 582,525 +0.02(+0.19%)
Aug 03, 2020 9.507 9.619 9.386 9.582 654,360 +0.15(+1.58%)
Jul 31, 2020 9.396 9.442 9.209 9.433 951,393 -0.04(-0.39%)
Jul 30, 2020 9.377 9.498 9.307 9.470 563,275 -0.07(-0.68%)
Jul 29, 2020 9.424 9.545 9.330 9.535 461,351 +0.20(+2.10%)
Jul 28, 2020 9.368 9.433 9.316 9.340 686,213 -0.12(-1.28%)
Jul 27, 2020 9.302 9.461 9.228 9.461 476,400 +0.12(+1.30%)
Jul 24, 2020 9.507 9.545 9.321 9.340 540,603 -0.15(-1.57%)
Jul 23, 2020 9.424 9.582 9.349 9.489 638,171 +0.12(+1.29%)
Jul 22, 2020 9.246 9.452 9.237 9.368 660,096 +0.03(+0.30%)
Jul 21, 2020 9.293 9.386 9.219 9.340 999,113 +0.19(+2.04%)
Jul 20, 2020 8.986 9.191 8.902 9.153 892,612 +0.07(+0.82%)
Jul 17, 2020 9.097 9.200 9.046 9.079 517,537 +0.02(+0.21%)
Jul 16, 2020 9.088 9.228 8.967 9.060 568,927 -0.09(-1.02%)
Jul 15, 2020 9.032 9.246 8.995 9.153 726,709 +0.34(+3.92%)
Jul 14, 2020 8.529 8.818 8.445 8.808 940,495 +0.29(+3.39%)
Jul 13, 2020 8.575 8.725 8.426 8.519 868,629 +0.06(+0.66%)
Jul 10, 2020 8.370 8.547 8.314 8.464 485,995 +0.14(+1.68%)
Jul 09, 2020 8.529 8.538 8.203 8.324 627,672 -0.21(-2.40%)
Jul 08, 2020 8.622 8.650 8.361 8.529 509,794 -0.10(-1.19%)
Jul 07, 2020 8.725 8.808 8.622 8.631 590,212 -0.23(-2.63%)
Jul 06, 2020 8.920 9.023 8.799 8.864 805,051 +0.17(+1.93%)
Jul 02, 2020 8.725 8.920 8.636 8.697 487,068 +0.14(+1.63%)
Jul 01, 2020 8.790 8.911 8.519 8.557 867,220 -0.23(-2.65%)
Jun 30, 2020 8.529 8.846 8.491 8.790 931,552 +0.19(+2.17%)
Jun 29, 2020 8.454 8.669 8.454 8.603 637,664 +0.21(+2.56%)
Jun 26, 2020 8.212 8.417 8.156 8.389 3,228,922 +0.11(+1.35%)
Jun 25, 2020 8.072 8.286 7.932 8.277 871,410 +0.17(+2.07%)
Jun 24, 2020 8.296 8.342 8.095 8.109 806,697 -0.34(-4.08%)
Jun 23, 2020 8.659 8.669 8.370 8.454 727,974 -0.08(-0.98%)
Jun 22, 2020 8.408 8.575 8.258 8.538 604,075 +0.00(+0.00%)
Jun 19, 2020 8.678 8.771 8.510 8.538 1,664,080 +0.00(+0.00%)
Jun 18, 2020 8.436 8.664 8.436 8.538 697,229 -0.04(-0.43%)
Jun 17, 2020 8.762 8.855 8.543 8.575 589,677 -0.19(-2.13%)
Jun 16, 2020 8.818 8.962 8.641 8.762 638,679 +0.32(+3.75%)
Jun 15, 2020 8.212 8.501 8.016 8.445 726,673 +0.05(+0.55%)
Jun 12, 2020 8.743 8.743 8.100 8.398 1,164,888 +0.03(+0.33%)
Jun 11, 2020 8.510 8.571 8.314 8.370 2,176,742 -0.62(-6.85%)
Jun 10, 2020 9.526 9.526 8.976 8.986 819,366 -0.56(-5.86%)
Jun 09, 2020 9.414 9.633 9.312 9.545 784,303 -0.11(-1.16%)
Jun 08, 2020 9.638 9.801 9.615 9.657 683,615 +0.10(+1.07%)
Jun 05, 2020 9.321 9.824 9.321 9.554 1,056,209 +0.44(+4.81%)
Jun 04, 2020 8.948 9.116 8.883 9.116 1,055,516 +0.07(+0.82%)
Jun 03, 2020 9.069 9.181 9.018 9.041 1,091,221 +0.17(+1.89%)
Jun 02, 2020 8.734 8.883 8.636 8.874 808,636 +0.26(+3.03%)
Jun 01, 2020 8.706 8.766 8.547 8.613 1,475,644 -0.09(-1.07%)
May 29, 2020 8.454 8.729 8.370 8.706 1,366,367 +0.13(+1.52%)
May 28, 2020 8.986 8.986 8.547 8.575 734,887 -0.23(-2.65%)
May 27, 2020 8.808 8.939 8.734 8.808 1,657,455 +0.25(+2.94%)
May 26, 2020 8.464 8.669 8.370 8.557 732,881 +0.44(+5.40%)
May 22, 2020 8.072 8.119 8.007 8.119 435,036 +0.04(+0.46%)
May 21, 2020 8.072 8.203 7.997 8.081 663,881 -0.01(-0.12%)
May 20, 2020 7.979 8.193 7.895 8.091 751,802 +0.28(+3.58%)
May 19, 2020 8.100 8.128 7.811 7.811 577,937 -0.34(-4.23%)
May 18, 2020 7.876 8.240 7.811 8.156 802,226 +0.64(+8.56%)
May 15, 2020 7.373 7.681 7.373 7.513 1,098,586 +0.11(+1.51%)
May 14, 2020 7.121 7.420 6.823 7.401 1,035,751 +0.07(+1.02%)
May 13, 2020 7.513 7.541 7.196 7.326 857,827 -0.27(-3.56%)
May 12, 2020 8.175 8.175 7.597 7.597 962,687 -0.58(-7.07%)
May 11, 2020 8.156 8.240 7.895 8.175 1,079,318 -0.15(-1.79%)
May 08, 2020 8.249 8.375 8.128 8.324 739,507 +0.26(+3.27%)
May 07, 2020 8.292 8.375 8.005 8.060 1,092,702 +0.02(+0.23%)
May 06, 2020 8.255 8.403 8.033 8.042 918,089 -0.22(-2.69%)
May 05, 2020 9.506 9.599 8.255 8.264 1,567,775 -0.38(-4.39%)
May 04, 2020 8.514 8.672 8.399 8.644 1,176,360 -0.02(-0.21%)
May 01, 2020 8.598 8.690 8.380 8.663 1,016,425 -0.13(-1.48%)
Apr 30, 2020 8.885 8.978 8.755 8.792 1,392,700 -0.37(-4.04%)
Apr 29, 2020 9.311 9.311 9.089 9.163 1,402,142 +0.13(+1.44%)
Apr 28, 2020 9.052 9.144 8.903 9.033 972,696 +0.24(+2.74%)
Apr 27, 2020 8.301 8.857 8.209 8.792 915,090 +0.64(+7.84%)
Apr 24, 2020 8.033 8.218 7.921 8.153 1,082,698 +0.21(+2.68%)
Apr 23, 2020 7.968 8.162 7.894 7.940 1,222,328 +0.01(+0.12%)
Apr 22, 2020 8.125 8.125 7.806 7.931 963,817 +0.04(+0.47%)
Apr 21, 2020 7.718 7.940 7.634 7.894 1,097,523 -0.14(-1.73%)
Apr 20, 2020 8.097 8.246 7.940 8.033 1,019,481 -0.31(-3.67%)
Apr 17, 2020 8.033 8.385 8.033 8.338 1,672,348 +0.51(+6.51%)
Apr 16, 2020 7.949 7.996 7.653 7.829 1,659,347 -0.17(-2.09%)
Apr 15, 2020 8.246 8.246 7.958 7.996 1,165,998 -0.54(-6.30%)
Apr 14, 2020 8.672 8.746 8.292 8.533 781,731 +0.07(+0.88%)
Apr 13, 2020 8.635 8.690 8.292 8.459 855,967 -0.27(-3.08%)
Apr 09, 2020 8.431 8.806 8.348 8.727 1,074,171 +0.50(+6.08%)
Apr 08, 2020 7.866 8.292 7.597 8.227 1,417,738 +0.67(+8.82%)
Apr 07, 2020 7.653 7.866 7.440 7.560 1,250,692 +0.15(+2.00%)
Apr 06, 2020 7.366 7.523 7.227 7.412 1,054,247 +0.35(+4.99%)
Apr 03, 2020 6.902 7.222 6.874 7.060 1,197,001 +0.07(+1.06%)
Apr 02, 2020 6.615 7.129 6.615 6.986 1,236,435 +0.32(+4.87%)
Apr 01, 2020 7.004 7.032 6.546 6.661 1,589,481 -0.76(-10.24%)
Mar 31, 2020 7.264 7.514 7.217 7.421 2,036,945 +0.08(+1.14%)
Mar 30, 2020 7.189 7.375 6.949 7.338 1,410,011 +0.24(+3.39%)
Mar 27, 2020 7.171 7.366 6.981 7.097 1,827,235 -0.63(-8.15%)
Mar 26, 2020 7.819 8.260 7.643 7.727 1,859,897 -0.23(-2.91%)
Mar 25, 2020 7.634 8.315 7.375 7.958 2,076,795 +0.37(+4.88%)
Mar 24, 2020 6.939 7.606 6.856 7.588 1,548,831 +1.02(+15.51%)
Mar 23, 2020 6.689 6.736 6.152 6.569 1,401,335 -0.20(-3.01%)
Mar 20, 2020 7.162 7.671 6.694 6.773 2,359,248 -0.39(-5.43%)
Mar 19, 2020 7.004 7.273 6.615 7.162 1,619,569 +0.18(+2.52%)
Mar 18, 2020 7.217 7.403 6.661 6.986 1,172,935 -0.75(-9.70%)
Mar 17, 2020 7.310 7.857 7.088 7.736 1,523,763 +0.58(+8.16%)
Mar 16, 2020 7.653 7.690 7.088 7.152 1,767,298 -1.58(-18.05%)
Mar 13, 2020 8.468 8.737 7.810 8.727 1,567,759 +0.72(+9.03%)
Mar 12, 2020 8.431 8.653 7.996 8.005 1,199,239 -1.15(-12.55%)
Mar 11, 2020 9.283 9.404 9.024 9.154 1,410,614 -0.45(-4.73%)
Mar 10, 2020 9.811 9.835 9.320 9.608 2,025,891 +0.06(+0.58%)
Mar 09, 2020 9.960 9.960 9.524 9.552 1,247,662 -0.82(-7.86%)
Mar 06, 2020 10.14 10.38 10.02 10.37 1,037,797 -0.12(-1.15%)
Mar 05, 2020 10.61 10.78 10.38 10.49 884,245 -0.42(-3.82%)
Mar 04, 2020 10.75 10.92 10.62 10.90 689,610 +0.33(+3.15%)
Mar 03, 2020 10.67 10.92 10.46 10.57 1,341,291 +0.05(+0.44%)
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.