Skip to main content

Mueller Water Products (NY: MWA )

20.60 +0.02 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 11.08 11.11 10.86 10.90 734,715 -0.13(-1.14%)
Aug 30, 2022 11.15 11.15 10.96 11.02 656,898 -0.06(-0.52%)
Aug 29, 2022 11.11 11.11 10.96 11.08 549,024 -0.08(-0.69%)
Aug 26, 2022 11.61 11.61 11.10 11.16 754,566 -0.40(-3.43%)
Aug 25, 2022 11.51 11.61 11.45 11.55 830,583 +0.11(+0.93%)
Aug 24, 2022 11.41 11.49 11.31 11.45 817,077 +0.05(+0.42%)
Aug 23, 2022 11.48 11.52 11.40 11.40 870,122 -0.03(-0.25%)
Aug 22, 2022 11.52 11.52 11.37 11.43 1,056,419 -0.23(-1.99%)
Aug 19, 2022 11.75 11.75 11.62 11.66 837,068 -0.13(-1.07%)
Aug 18, 2022 11.74 11.86 11.63 11.78 1,534,478 +0.09(+0.74%)
Aug 17, 2022 11.72 11.73 11.56 11.70 679,115 -0.09(-0.74%)
Aug 16, 2022 11.72 11.80 11.67 11.78 586,077 +0.00(+0.00%)
Aug 15, 2022 11.63 11.80 11.59 11.78 1,002,328 +0.09(+0.74%)
Aug 12, 2022 11.57 11.71 11.47 11.70 777,855 +0.22(+1.94%)
Aug 11, 2022 11.46 11.55 11.37 11.48 1,442,662 +0.14(+1.19%)
Aug 10, 2022 11.39 11.44 11.19 11.34 1,311,623 +0.06(+0.51%)
Aug 09, 2022 11.36 11.43 11.15 11.28 964,100 -0.11(-0.95%)
Aug 08, 2022 11.33 11.54 11.31 11.39 1,549,441 +0.02(+0.17%)
Aug 05, 2022 10.75 11.48 10.57 11.37 1,578,319 -1.24(-9.83%)
Aug 04, 2022 12.57 12.63 12.52 12.61 417,231 +0.08(+0.61%)
Aug 03, 2022 12.51 12.58 12.33 12.53 534,785 +0.08(+0.62%)
Aug 02, 2022 12.51 12.57 12.41 12.46 613,215 -0.05(-0.38%)
Aug 01, 2022 12.46 12.59 12.36 12.51 644,151 -0.01(-0.08%)
Jul 29, 2022 12.38 12.57 12.22 12.51 1,151,309 +0.14(+1.17%)
Jul 28, 2022 12.50 12.60 12.35 12.37 1,118,712 -0.04(-0.31%)
Jul 27, 2022 12.20 12.45 12.19 12.41 678,427 +0.21(+1.73%)
Jul 26, 2022 11.99 12.21 11.96 12.20 450,948 +0.17(+1.44%)
Jul 25, 2022 11.93 12.09 11.86 12.02 483,914 +0.07(+0.56%)
Jul 22, 2022 12.08 12.09 11.86 11.96 602,450 -0.05(-0.40%)
Jul 21, 2022 11.67 12.01 11.59 12.01 548,191 +0.28(+2.38%)
Jul 20, 2022 11.57 11.81 11.55 11.73 532,491 +0.17(+1.50%)
Jul 19, 2022 11.33 11.57 11.31 11.55 787,380 +0.37(+3.35%)
Jul 18, 2022 11.46 11.57 11.14 11.18 708,536 -0.21(-1.86%)
Jul 15, 2022 11.38 11.50 11.22 11.39 887,406 +0.19(+1.72%)
Jul 14, 2022 11.00 11.22 10.92 11.20 585,002 +0.00(+0.00%)
Jul 13, 2022 11.06 11.25 11.00 11.20 449,643 +0.02(+0.17%)
Jul 12, 2022 11.20 11.38 11.16 11.18 663,650 -0.07(-0.60%)
Jul 11, 2022 11.35 11.38 11.23 11.25 514,112 -0.14(-1.27%)
Jul 08, 2022 11.51 11.55 11.35 11.39 678,115 -0.12(-1.09%)
Jul 07, 2022 11.40 11.56 11.37 11.52 492,002 +0.12(+1.10%)
Jul 06, 2022 11.32 11.47 11.23 11.39 444,129 +0.05(+0.42%)
Jul 05, 2022 11.08 11.34 10.99 11.34 578,569 +0.06(+0.51%)
Jul 01, 2022 11.28 11.38 11.11 11.28 626,058 +0.01(+0.09%)
Jun 30, 2022 11.04 11.30 11.03 11.27 906,593 +0.05(+0.43%)
Jun 29, 2022 11.24 11.25 11.03 11.23 595,580 +0.05(+0.43%)
Jun 28, 2022 11.39 11.50 11.17 11.18 804,283 -0.29(-2.52%)
Jun 27, 2022 11.52 11.60 11.37 11.47 582,729 +0.01(+0.08%)
Jun 24, 2022 11.17 11.49 11.13 11.46 4,976,695 +0.40(+3.65%)
Jun 23, 2022 11.12 11.21 10.91 11.05 851,923 -0.06(-0.52%)
Jun 22, 2022 10.78 11.16 10.77 11.11 1,292,998 +0.15(+1.40%)
Jun 21, 2022 10.79 11.03 10.57 10.96 1,361,587 +0.31(+2.89%)
Jun 17, 2022 10.58 10.77 10.49 10.65 2,424,231 +0.13(+1.28%)
Jun 16, 2022 10.77 10.77 10.45 10.52 2,053,981 -0.46(-4.20%)
Jun 15, 2022 10.86 11.05 10.69 10.98 1,450,684 +0.21(+1.96%)
Jun 14, 2022 10.91 10.97 10.63 10.77 767,521 -0.15(-1.41%)
Jun 13, 2022 11.16 11.22 10.88 10.92 974,448 -0.55(-4.78%)
Jun 10, 2022 11.65 11.65 11.32 11.47 802,914 -0.34(-2.85%)
Jun 09, 2022 11.78 11.92 11.71 11.80 655,043 -0.02(-0.16%)
Jun 08, 2022 11.92 11.95 11.77 11.82 485,382 -0.14(-1.20%)
Jun 07, 2022 11.80 11.99 11.72 11.97 498,677 +0.08(+0.65%)
Jun 06, 2022 11.78 11.96 11.72 11.89 852,323 +0.13(+1.14%)
Jun 03, 2022 11.77 11.80 11.68 11.76 633,174 -0.11(-0.89%)
Jun 02, 2022 11.63 11.87 11.56 11.86 528,863 +0.32(+2.75%)
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.