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 (%)
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%)
Nov 03, 2014 8.477 8.486 8.251 8.272 1,899,797 -0.17(-2.03%)
Oct 31, 2014 8.554 8.554 8.306 8.443 2,671,546 +0.07(+0.82%)
Oct 30, 2014 8.238 8.529 8.206 8.375 2,541,548 -0.27(-3.07%)
Oct 29, 2014 8.178 8.888 8.084 8.640 5,963,718 +0.50(+6.09%)
Oct 28, 2014 7.913 8.178 7.887 8.144 2,139,927 +0.27(+3.37%)
Oct 27, 2014 7.844 7.904 7.879 7.879 1,059,151 +0.00(+0.00%)
Oct 24, 2014 7.904 7.904 7.784 7.879 949,635 +0.01(+0.11%)
Oct 23, 2014 7.750 7.973 7.673 7.870 1,250,304 +0.18(+2.34%)
Oct 22, 2014 7.819 7.853 7.682 7.690 1,045,087 -0.09(-1.10%)
Oct 21, 2014 7.622 7.810 7.613 7.776 1,505,464 +0.17(+2.25%)
Oct 20, 2014 7.434 7.579 7.434 7.605 1,318,468 +0.11(+1.48%)
Oct 17, 2014 7.545 7.648 7.425 7.494 1,636,022 +0.01(+0.11%)
Oct 16, 2014 7.228 7.528 7.228 7.485 1,322,575 +0.11(+1.51%)
Oct 15, 2014 7.057 7.425 7.015 7.374 1,907,691 +0.16(+2.25%)
Oct 14, 2014 6.980 7.425 6.980 7.211 2,450,252 +0.34(+4.98%)
Oct 13, 2014 6.852 7.002 6.831 6.869 1,246,122 +0.03(+0.37%)
Oct 10, 2014 6.955 7.032 6.861 6.843 927,946 -0.15(-2.08%)
Oct 09, 2014 7.228 7.254 6.946 6.989 1,003,074 -0.26(-3.54%)
Oct 08, 2014 7.057 7.263 7.015 7.246 1,126,957 +0.17(+2.42%)
Oct 07, 2014 7.143 7.194 7.032 7.074 1,206,455 -0.14(-1.90%)
Oct 06, 2014 7.194 7.263 7.143 7.211 901,938 +0.01(+0.12%)
Oct 03, 2014 7.177 7.228 7.100 7.203 1,194,239 +0.13(+1.81%)
Oct 02, 2014 7.074 7.160 7.015 7.074 758,053 +0.02(+0.24%)
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.