Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	15.62	15.67	15.34	15.45	1,305,199	-0.04(-0.26%)
Feb 28, 2024	15.48	15.60	15.43	15.49	978,640	-0.09(-0.57%)
Feb 27, 2024	15.78	15.81	15.46	15.58	1,472,895	-0.07(-0.44%)
Feb 26, 2024	15.70	15.81	15.58	15.65	875,922	-0.10(-0.63%)
Feb 23, 2024	15.70	15.88	15.62	15.75	834,904	+0.08(+0.51%)
Feb 22, 2024	15.57	15.68	15.50	15.67	1,436,198	+0.09(+0.57%)
Feb 21, 2024	15.51	15.69	15.49	15.58	1,472,660	+0.04(+0.26%)
Feb 20, 2024	15.64	15.77	15.38	15.54	2,761,729	-0.36(-2.25%)
Feb 16, 2024	15.91	16.82	15.83	15.90	2,223,663	-0.12(-0.74%)
Feb 15, 2024	15.45	16.05	15.45	16.02	2,057,200	+0.64(+4.13%)
Feb 14, 2024	15.34	15.48	15.18	15.38	1,362,634	+0.30(+1.98%)
Feb 13, 2024	15.21	15.38	14.88	15.08	1,515,804	-0.53(-3.37%)
Feb 12, 2024	15.36	15.76	15.35	15.61	1,936,993	+0.48(+3.15%)
Feb 09, 2024	14.72	15.21	14.34	15.13	2,850,451	+1.33(+9.65%)
Feb 08, 2024	13.64	13.82	13.58	13.80	984,800	+0.20(+1.49%)
Feb 07, 2024	13.57	13.76	13.49	13.60	716,055	+0.06(+0.44%)
Feb 06, 2024	13.40	13.60	13.34	13.54	814,066	+0.10(+0.74%)
Feb 05, 2024	13.53	13.61	13.38	13.44	778,807	-0.32(-2.30%)
Feb 02, 2024	13.60	13.77	13.54	13.76	564,191	-0.01(-0.07%)

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.