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

Mueller Water Products (NY: MWA )

21.20 -0.04 (-0.19%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 24, 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 (%)
Nov 30, 2007 8.371 8.487 8.100 8.123 659,564 -0.15(-1.78%)
Nov 29, 2007 8.092 8.356 7.898 8.270 391,718 +0.14(+1.72%)
Nov 28, 2007 7.619 8.138 7.564 8.131 585,075 +0.61(+8.15%)
Nov 27, 2007 7.502 7.556 7.324 7.518 562,376 +0.05(+0.73%)
Nov 26, 2007 7.789 8.216 7.463 7.463 509,786 -0.30(-3.90%)
Nov 23, 2007 7.750 7.828 7.549 7.766 248,389 +0.06(+0.81%)
Nov 21, 2007 7.564 7.789 7.425 7.704 412,856 +0.08(+1.02%)
Nov 20, 2007 7.487 7.626 7.378 7.626 576,916 +0.19(+2.50%)
Nov 19, 2007 7.564 7.688 7.370 7.440 444,339 -0.19(-2.54%)
Nov 16, 2007 7.704 7.758 7.494 7.634 475,641 -0.09(-1.20%)
Nov 15, 2007 7.719 7.797 7.650 7.727 513,653 -0.02(-0.30%)
Nov 14, 2007 7.991 8.107 7.696 7.750 545,491 -0.20(-2.54%)
Nov 13, 2007 7.518 7.999 7.518 7.952 543,506 +0.49(+6.55%)
Nov 12, 2007 7.207 7.564 7.106 7.463 657,792 +0.20(+2.78%)
Nov 09, 2007 7.246 7.370 6.990 7.262 594,904 -0.09(-1.27%)
Nov 08, 2007 7.083 7.401 7.083 7.355 510,092 +0.23(+3.27%)
Nov 07, 2007 7.626 7.626 6.967 7.122 1,539,126 -0.60(-7.74%)
Nov 06, 2007 7.331 7.805 7.331 7.719 1,800,075 -0.41(-5.06%)
Nov 05, 2007 8.014 8.418 8.014 8.131 750,714 +0.03(+0.38%)
Nov 02, 2007 8.759 9.170 8.084 8.100 1,517,243 -0.66(-7.53%)
Nov 01, 2007 8.945 9.085 8.573 8.759 960,023 -0.36(-3.91%)
Oct 31, 2007 9.186 9.232 8.697 9.116 791,297 +0.04(+0.43%)
Oct 30, 2007 8.930 9.116 8.837 9.077 497,799 +0.10(+1.12%)
Oct 29, 2007 9.077 9.193 8.883 8.976 381,405 +0.29(+3.30%)
Oct 26, 2007 8.767 8.806 8.581 8.689 679,028 +0.05(+0.54%)
Oct 25, 2007 8.705 8.798 8.581 8.643 681,348 -0.02(-0.27%)
Oct 24, 2007 8.798 8.875 8.635 8.666 725,302 -0.13(-1.50%)
Oct 23, 2007 8.774 8.906 8.604 8.798 1,277,109 +0.11(+1.25%)
Oct 22, 2007 8.961 8.992 8.534 8.689 1,216,527 -0.33(-3.70%)
Oct 19, 2007 9.775 9.775 8.945 9.023 641,905 -0.54(-5.68%)
Oct 18, 2007 9.705 9.705 9.418 9.566 416,723 -0.13(-1.36%)
Oct 17, 2007 9.884 9.892 9.473 9.698 791,168 +0.08(+0.81%)
Oct 16, 2007 10.04 10.16 9.589 9.620 1,493,140 -0.54(-5.34%)
Oct 15, 2007 10.95 11.00 10.05 10.16 1,372,106 -0.82(-7.49%)
Oct 12, 2007 10.83 10.99 10.59 10.99 587,898 +0.24(+2.24%)
Oct 11, 2007 10.71 10.86 10.55 10.74 525,125 +0.07(+0.65%)
Oct 10, 2007 10.77 10.78 10.46 10.68 335,904 -0.06(-0.58%)
Oct 09, 2007 10.61 10.74 10.40 10.74 851,749 +0.12(+1.10%)
Oct 08, 2007 10.39 10.75 10.28 10.62 504,630 +0.25(+2.39%)
Oct 05, 2007 10.06 10.37 10.02 10.37 2,456,772 +0.31(+3.08%)
Oct 04, 2007 10.00 10.12 9.969 10.06 272,229 +0.03(+0.31%)
Oct 03, 2007 10.16 10.16 9.830 10.03 455,392 +0.04(+0.39%)
Oct 02, 2007 10.09 10.09 9.845 9.992 369,289 -0.03(-0.31%)
Oct 01, 2007 9.814 10.12 9.581 10.02 539,561 +0.41(+4.28%)
Sep 28, 2007 9.597 9.674 9.558 9.612 427,550 +0.02(+0.24%)
Sep 27, 2007 9.721 9.721 9.488 9.589 957,960 -0.07(-0.72%)
Sep 26, 2007 9.674 9.853 9.558 9.659 957,445 +0.08(+0.81%)
Sep 25, 2007 9.992 9.992 9.473 9.581 538,272 -0.59(-5.80%)
Sep 24, 2007 9.721 10.17 9.449 10.17 424,457 +0.46(+4.71%)
Sep 21, 2007 10.33 10.34 9.473 9.713 1,014,933 +0.14(+1.46%)
Sep 20, 2007 9.775 9.830 9.434 9.574 502,955 -0.18(-1.83%)
Sep 19, 2007 9.845 9.961 9.535 9.752 545,877 +0.02(+0.24%)
Sep 18, 2007 9.186 9.791 9.155 9.729 693,464 +0.57(+6.27%)
Sep 17, 2007 9.418 9.418 9.155 9.155 611,099 -0.31(-3.28%)
Sep 14, 2007 9.116 9.465 9.038 9.465 500,763 +0.28(+3.04%)
Sep 13, 2007 9.193 9.217 8.999 9.186 729,040 +0.05(+0.59%)
Sep 12, 2007 9.543 9.574 8.992 9.131 646,546 -0.43(-4.46%)
Sep 11, 2007 9.659 9.845 9.465 9.558 460,290 -0.01(-0.08%)
Sep 10, 2007 9.473 9.698 9.465 9.566 559,798 +0.07(+0.74%)
Sep 07, 2007 9.667 9.667 9.403 9.496 540,464 -0.29(-2.93%)
Sep 06, 2007 9.535 9.915 9.310 9.783 636,492 +0.43(+4.65%)
Sep 05, 2007 9.279 9.543 9.193 9.349 472,148 +0.03(+0.33%)
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.