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 (%)
Jan 29, 2016 6.907 7.105 6.820 7.097 1,748,439 +0.23(+3.40%)
Jan 28, 2016 6.958 7.019 6.812 6.863 900,846 -0.03(-0.38%)
Jan 27, 2016 6.958 7.105 6.846 6.889 790,759 -0.12(-1.73%)
Jan 26, 2016 6.846 7.019 6.803 7.010 829,825 +0.22(+3.31%)
Jan 25, 2016 6.993 7.079 6.760 6.786 1,034,799 -0.26(-3.68%)
Jan 22, 2016 6.967 7.114 6.872 7.045 1,551,906 +0.19(+2.77%)
Jan 21, 2016 6.760 6.984 6.719 6.855 2,295,327 +0.08(+1.15%)
Jan 20, 2016 6.621 6.846 6.552 6.777 2,440,056 +0.03(+0.51%)
Jan 19, 2016 6.898 6.907 6.660 6.742 1,076,145 -0.04(-0.64%)
Jan 15, 2016 6.673 6.786 6.786 6.786 1,639,158 -0.10(-1.51%)
Jan 14, 2016 6.812 6.933 6.656 6.889 1,016,044 +0.10(+1.53%)
Jan 13, 2016 7.028 7.062 6.699 6.786 2,165,279 -0.24(-3.44%)
Jan 12, 2016 7.157 7.157 6.881 7.028 2,161,905 +0.05(+0.74%)
Jan 11, 2016 6.950 7.036 6.829 6.976 2,177,271 +0.06(+0.87%)
Jan 08, 2016 7.123 7.131 6.812 6.915 1,993,058 -0.17(-2.44%)
Jan 07, 2016 7.218 7.257 7.088 7.088 1,222,513 -0.27(-3.64%)
Jan 06, 2016 7.313 7.373 7.218 7.356 1,619,904 -0.02(-0.23%)
Jan 05, 2016 7.365 7.447 7.339 7.373 1,637,283 +0.04(+0.59%)
Jan 04, 2016 7.287 7.373 7.192 7.330 2,156,755 -0.10(-1.40%)
Dec 31, 2015 7.443 7.434 7.434 7.434 817,207 -0.04(-0.58%)
Dec 30, 2015 7.538 7.581 7.417 7.477 646,348 -0.08(-1.03%)
Dec 29, 2015 7.512 7.589 7.451 7.555 552,508 +0.08(+1.04%)
Dec 28, 2015 7.555 7.581 7.313 7.477 1,336,680 -0.11(-1.48%)
Dec 24, 2015 7.693 7.589 7.589 7.589 364,643 -0.10(-1.35%)
Dec 23, 2015 7.503 7.693 7.486 7.693 642,155 +0.24(+3.25%)
Dec 22, 2015 7.365 7.460 7.287 7.451 912,427 +0.11(+1.53%)
Dec 21, 2015 7.589 7.590 7.244 7.339 1,308,456 -0.20(-2.64%)
Dec 18, 2015 7.754 7.771 7.386 7.538 3,280,143 -0.26(-3.33%)
Dec 17, 2015 7.771 7.801 7.615 7.797 1,246,816 +0.05(+0.67%)
Dec 16, 2015 7.736 7.788 7.538 7.745 1,684,088 +0.10(+1.24%)
Dec 15, 2015 7.529 7.650 7.486 7.650 1,180,722 +0.16(+2.08%)
Dec 14, 2015 7.503 7.555 7.438 7.494 1,128,756 -0.01(-0.12%)
Dec 11, 2015 7.650 7.711 7.503 7.503 1,372,549 -0.28(-3.56%)
Dec 10, 2015 7.728 7.832 7.685 7.780 658,788 +0.03(+0.45%)
Dec 09, 2015 7.771 7.857 7.676 7.745 846,308 -0.03(-0.44%)
Dec 08, 2015 7.857 7.901 7.762 7.780 562,132 -0.17(-2.17%)
Dec 07, 2015 8.022 8.061 7.905 7.953 1,009,537 -0.10(-1.18%)
Dec 04, 2015 7.935 8.052 7.883 8.048 1,311,005 +0.11(+1.42%)
Dec 03, 2015 8.056 8.134 7.862 7.935 849,665 -0.09(-1.08%)
Dec 02, 2015 8.091 8.182 8.004 8.022 818,617 -0.09(-1.07%)
Dec 01, 2015 8.074 8.117 7.961 8.108 826,782 +0.05(+0.64%)
Nov 30, 2015 8.091 8.091 8.013 8.056 1,176,873 -0.01(-0.11%)
Nov 27, 2015 8.004 8.108 7.944 8.065 411,266 +0.04(+0.54%)
Nov 25, 2015 7.918 8.022 8.022 8.022 690,993 +0.10(+1.31%)
Nov 24, 2015 7.780 7.944 7.728 7.918 966,906 +0.09(+1.10%)
Nov 23, 2015 7.883 7.996 7.823 7.832 605,012 -0.07(-0.88%)
Nov 20, 2015 7.875 8.013 7.849 7.901 939,699 +0.07(+0.88%)
Nov 19, 2015 7.788 7.857 7.702 7.832 537,599 +0.03(+0.33%)
Nov 18, 2015 7.641 7.823 7.598 7.806 772,811 +0.16(+2.15%)
Nov 17, 2015 7.650 7.806 7.555 7.641 1,141,898 +0.03(+0.34%)
Nov 16, 2015 7.494 7.624 7.468 7.615 650,236 +0.11(+1.50%)
Nov 13, 2015 7.399 7.641 7.391 7.503 1,012,018 +0.05(+0.70%)
Nov 12, 2015 7.538 7.589 7.412 7.451 1,287,198 -0.16(-2.05%)
Nov 11, 2015 7.624 7.641 7.577 7.607 481,745 -0.02(-0.23%)
Nov 10, 2015 7.460 7.685 7.460 7.624 967,372 +0.12(+1.61%)
Nov 09, 2015 7.736 7.784 7.486 7.503 855,121 -0.23(-3.02%)
Nov 06, 2015 7.546 7.745 7.468 7.736 1,581,460 +0.13(+1.70%)
Nov 05, 2015 7.745 7.771 7.279 7.607 2,242,812 -0.19(-2.43%)
Nov 04, 2015 7.779 7.822 7.624 7.797 1,370,512 +0.03(+0.33%)
Nov 03, 2015 7.753 7.803 7.676 7.771 1,110,649 +0.01(+0.11%)
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.