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

Mueller Water Products (NY: MWA )

21.06 -0.23 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 30, 2014 7.282 7.324 7.162 7.196 684,263 -0.06(-0.82%)
May 29, 2014 7.316 7.324 7.179 7.256 1,340,387 -0.08(-1.05%)
May 28, 2014 7.410 7.521 7.290 7.333 1,158,271 -0.08(-1.04%)
May 27, 2014 7.410 7.521 7.393 7.410 1,208,333 +0.05(+0.70%)
May 23, 2014 7.299 7.359 7.359 7.359 752,281 +0.04(+0.58%)
May 22, 2014 7.307 7.359 7.239 7.316 666,776 +0.00(+0.00%)
May 21, 2014 7.256 7.350 7.218 7.316 2,058,511 +0.13(+1.78%)
May 20, 2014 7.324 7.324 7.111 7.188 1,507,820 -0.14(-1.86%)
May 19, 2014 7.324 7.435 7.273 7.324 1,437,434 -0.02(-0.23%)
May 16, 2014 7.196 7.393 7.162 7.342 2,197,665 +0.15(+2.14%)
May 15, 2014 7.324 7.342 7.085 7.188 3,120,233 -0.20(-2.66%)
May 14, 2014 7.572 7.589 7.350 7.384 1,244,189 -0.22(-2.92%)
May 13, 2014 7.649 7.717 7.598 7.606 1,034,652 -0.07(-0.89%)
May 12, 2014 7.453 7.709 7.444 7.674 1,039,059 +0.26(+3.45%)
May 09, 2014 7.299 7.435 7.299 7.418 1,010,958 +0.07(+0.93%)
May 08, 2014 7.384 7.512 7.290 7.350 1,266,274 -0.03(-0.46%)
May 07, 2014 7.444 7.512 7.299 7.384 1,409,792 -0.04(-0.60%)
May 06, 2014 7.556 7.642 7.429 7.429 1,867,430 -0.14(-1.80%)
May 05, 2014 7.488 7.625 7.378 7.565 2,186,865 -0.02(-0.22%)
May 02, 2014 7.454 7.693 7.454 7.582 1,610,391 +0.12(+1.60%)
May 01, 2014 7.744 7.752 7.390 7.463 1,771,570 -0.31(-3.95%)
Apr 30, 2014 7.727 7.992 7.599 7.769 2,805,478 -0.06(-0.76%)
Apr 29, 2014 8.033 8.033 7.761 7.829 1,094,900 -0.18(-2.23%)
Apr 28, 2014 8.016 8.119 7.838 8.008 1,421,965 +0.03(+0.32%)
Apr 25, 2014 7.914 7.991 7.855 7.982 2,067,070 +0.06(+0.75%)
Apr 24, 2014 8.085 8.085 7.855 7.923 1,053,661 -0.09(-1.06%)
Apr 23, 2014 8.153 8.200 7.957 8.008 946,432 -0.16(-1.98%)
Apr 22, 2014 8.076 8.272 8.051 8.170 992,235 +0.12(+1.48%)
Apr 21, 2014 8.059 8.093 7.940 8.051 358,955 -0.01(-0.11%)
Apr 17, 2014 7.948 8.059 8.059 8.059 681,411 +0.11(+1.39%)
Apr 16, 2014 7.889 7.965 7.846 7.948 530,106 +0.14(+1.74%)
Apr 15, 2014 7.693 7.846 7.599 7.812 1,199,815 +0.14(+1.78%)
Apr 14, 2014 7.769 7.795 7.625 7.676 1,586,674 -0.03(-0.33%)
Apr 11, 2014 7.608 7.769 7.548 7.701 1,491,625 +0.00(+0.00%)
Apr 10, 2014 8.008 8.008 7.667 7.701 1,090,496 -0.30(-3.73%)
Apr 09, 2014 7.906 8.016 7.812 7.999 921,785 +0.14(+1.84%)
Apr 08, 2014 7.923 7.957 7.727 7.855 764,348 -0.04(-0.54%)
Apr 07, 2014 7.982 8.033 7.897 7.897 2,395,092 -0.11(-1.38%)
Apr 04, 2014 8.298 8.349 7.991 8.008 1,053,438 -0.19(-2.29%)
Apr 03, 2014 8.315 8.340 8.085 8.195 708,211 -0.09(-1.03%)
Apr 02, 2014 8.255 8.289 8.204 8.281 518,404 +0.06(+0.73%)
Apr 01, 2014 8.144 8.238 8.110 8.221 789,812 +0.13(+1.58%)
Mar 31, 2014 8.051 8.195 7.982 8.093 1,662,207 +0.14(+1.71%)
Mar 28, 2014 8.025 8.161 7.897 7.957 1,192,844 -0.05(-0.64%)
Mar 27, 2014 8.093 8.110 7.931 8.008 802,331 -0.05(-0.63%)
Mar 26, 2014 8.332 8.340 8.059 8.059 1,048,013 -0.18(-2.17%)
Mar 25, 2014 8.204 8.366 8.123 8.238 933,932 +0.11(+1.36%)
Mar 24, 2014 8.315 8.391 8.068 8.127 1,247,388 -0.14(-1.65%)
Mar 21, 2014 8.136 8.391 8.085 8.264 3,049,689 +0.18(+2.21%)
Mar 20, 2014 8.068 8.144 7.974 8.085 747,022 +0.03(+0.32%)
Mar 19, 2014 8.195 8.221 8.008 8.059 669,909 -0.12(-1.46%)
Mar 18, 2014 8.136 8.178 8.059 8.178 690,235 +0.06(+0.73%)
Mar 17, 2014 8.170 8.255 8.059 8.119 731,227 +0.03(+0.42%)
Mar 14, 2014 8.008 8.153 8.008 8.085 827,771 +0.06(+0.74%)
Mar 13, 2014 8.255 8.290 7.948 8.025 1,008,808 -0.16(-1.98%)
Mar 12, 2014 8.178 8.221 8.106 8.187 702,679 -0.03(-0.41%)
Mar 11, 2014 8.434 8.434 8.170 8.221 888,275 -0.19(-2.23%)
Mar 10, 2014 8.425 8.511 8.332 8.408 1,121,737 +0.00(+0.00%)
Mar 07, 2014 8.502 8.502 8.327 8.408 994,539 -0.01(-0.10%)
Mar 06, 2014 8.442 8.494 8.340 8.417 785,533 +0.01(+0.10%)
Mar 05, 2014 8.417 8.468 8.264 8.408 1,423,458 -0.04(-0.50%)
Mar 04, 2014 8.289 8.553 8.264 8.451 2,044,488 +0.32(+3.98%)
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.