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

Mueller Water Products (NY: MWA )

21.27 +0.02 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 30, 2015 8.604 8.802 8.604 8.767 1,730,267 +0.09(+0.99%)
Jan 29, 2015 8.562 8.682 8.450 8.682 1,649,579 +0.14(+1.60%)
Jan 28, 2015 8.562 8.630 8.347 8.544 1,688,351 +0.06(+0.71%)
Jan 27, 2015 8.484 8.553 8.390 8.484 781,790 -0.13(-1.49%)
Jan 26, 2015 8.553 8.647 8.446 8.613 619,304 +0.07(+0.80%)
Jan 23, 2015 8.544 8.579 8.450 8.544 613,620 +0.00(+0.00%)
Jan 22, 2015 8.373 8.562 8.270 8.544 1,085,871 +0.21(+2.57%)
Jan 21, 2015 8.253 8.390 8.227 8.330 836,153 +0.06(+0.73%)
Jan 20, 2015 8.364 8.484 8.210 8.270 821,082 -0.09(-1.13%)
Jan 16, 2015 8.184 8.382 8.142 8.364 1,140,873 +0.13(+1.56%)
Jan 15, 2015 8.562 8.613 8.236 8.236 1,085,898 -0.33(-3.80%)
Jan 14, 2015 8.450 8.656 8.416 8.562 727,589 -0.03(-0.30%)
Jan 13, 2015 8.716 8.844 8.493 8.587 901,179 -0.03(-0.30%)
Jan 12, 2015 8.733 8.733 8.519 8.613 865,645 -0.11(-1.28%)
Jan 09, 2015 8.819 8.862 8.664 8.724 1,214,376 -0.06(-0.68%)
Jan 08, 2015 8.587 8.870 8.587 8.784 1,774,630 +0.44(+5.24%)
Jan 07, 2015 8.399 8.433 8.244 8.347 1,189,889 +0.01(+0.10%)
Jan 06, 2015 8.647 8.647 8.300 8.339 1,276,452 -0.27(-3.18%)
Jan 05, 2015 8.810 8.870 8.510 8.613 1,397,207 +0.00(+0.00%)
Jan 02, 2015 8.793 8.844 8.510 8.613 602,946 -0.16(-1.86%)
Dec 31, 2014 8.853 8.776 8.776 8.776 879,913 -0.04(-0.49%)
Dec 30, 2014 8.699 8.900 8.699 8.819 633,213 +0.04(+0.49%)
Dec 29, 2014 8.784 8.853 8.724 8.776 410,541 -0.02(-0.19%)
Dec 26, 2014 8.767 8.844 8.750 8.793 474,552 +0.09(+0.98%)
Dec 24, 2014 8.673 8.707 8.707 8.707 306,061 +0.08(+0.89%)
Dec 23, 2014 8.587 8.690 8.536 8.630 514,116 +0.09(+1.10%)
Dec 22, 2014 8.484 8.613 8.416 8.536 825,500 +0.07(+0.81%)
Dec 19, 2014 8.613 8.673 8.399 8.467 2,726,246 -0.14(-1.59%)
Dec 18, 2014 8.570 8.699 8.519 8.604 1,245,781 +0.10(+1.21%)
Dec 17, 2014 8.142 8.553 8.039 8.502 1,529,375 +0.38(+4.64%)
Dec 16, 2014 8.159 8.313 8.107 8.125 1,258,499 -0.10(-1.25%)
Dec 15, 2014 8.262 8.382 8.125 8.227 1,334,716 -0.14(-1.64%)
Dec 12, 2014 8.424 8.484 8.347 8.364 865,044 -0.21(-2.40%)
Dec 11, 2014 8.527 8.742 8.527 8.570 727,255 +0.09(+1.11%)
Dec 10, 2014 8.707 8.742 8.459 8.476 1,267,749 -0.28(-3.23%)
Dec 09, 2014 8.553 8.784 8.502 8.759 1,369,525 +0.09(+1.09%)
Dec 08, 2014 8.836 8.982 8.639 8.664 1,630,089 -0.18(-2.03%)
Dec 05, 2014 8.673 8.913 8.656 8.844 1,698,018 +0.18(+2.08%)
Dec 04, 2014 8.527 8.699 8.484 8.664 1,101,009 +0.12(+1.40%)
Dec 03, 2014 8.364 8.570 8.330 8.544 1,672,440 +0.16(+1.94%)
Dec 02, 2014 8.090 8.416 8.065 8.382 1,647,677 +0.34(+4.26%)
Dec 01, 2014 8.133 8.193 8.022 8.039 2,129,749 -0.09(-1.16%)
Nov 28, 2014 8.510 8.527 8.133 8.133 696,368 -0.31(-3.65%)
Nov 26, 2014 8.304 8.442 8.442 8.442 792,633 +0.16(+1.97%)
Nov 25, 2014 8.236 8.313 8.210 8.279 356,044 +0.03(+0.42%)
Nov 24, 2014 8.193 8.330 8.150 8.244 865,378 +0.09(+1.05%)
Nov 21, 2014 8.382 8.493 8.142 8.159 1,243,108 -0.05(-0.63%)
Nov 20, 2014 8.073 8.244 8.039 8.210 849,482 +0.08(+0.95%)
Nov 19, 2014 8.373 8.399 8.099 8.133 1,102,227 -0.28(-3.36%)
Nov 18, 2014 8.330 8.536 8.270 8.416 987,614 +0.14(+1.66%)
Nov 17, 2014 8.330 8.407 8.236 8.279 689,913 -0.05(-0.62%)
Nov 14, 2014 8.356 8.450 8.219 8.330 864,573 -0.01(-0.10%)
Nov 13, 2014 8.519 8.553 8.322 8.339 723,202 -0.18(-2.11%)
Nov 12, 2014 8.424 8.562 8.424 8.519 1,265,666 +0.03(+0.30%)
Nov 11, 2014 8.467 8.570 8.433 8.493 1,065,932 +0.00(+0.00%)
Nov 10, 2014 8.416 8.536 8.399 8.493 957,963 +0.10(+1.23%)
Nov 07, 2014 8.433 8.510 8.326 8.390 1,367,056 -0.05(-0.61%)
Nov 06, 2014 8.373 8.493 8.347 8.442 783,477 +0.10(+1.21%)
Nov 05, 2014 8.315 8.409 8.281 8.340 935,856 +0.12(+1.46%)
Nov 04, 2014 8.263 8.366 8.204 8.221 1,646,641 -0.05(-0.62%)
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.