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: 7:00 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 (%)
Feb 28, 2014 8.204 8.264 8.059 8.221 1,747,587 +0.07(+0.84%)
Feb 27, 2014 8.102 8.170 7.965 8.153 1,403,289 +0.00(+0.00%)
Feb 26, 2014 7.710 8.153 7.710 8.153 1,730,001 +0.49(+6.33%)
Feb 25, 2014 7.676 7.752 7.616 7.667 1,492,766 +0.01(+0.11%)
Feb 24, 2014 7.786 7.795 7.608 7.659 1,629,317 -0.06(-0.77%)
Feb 21, 2014 7.684 7.786 7.667 7.718 976,587 +0.03(+0.33%)
Feb 20, 2014 7.650 7.752 7.573 7.693 997,342 +0.08(+1.01%)
Feb 19, 2014 7.676 7.761 7.603 7.616 1,047,202 -0.11(-1.43%)
Feb 18, 2014 7.667 7.744 7.556 7.727 1,367,494 +0.09(+1.23%)
Feb 14, 2014 7.693 7.633 7.633 7.633 1,119,839 -0.06(-0.78%)
Feb 13, 2014 7.539 7.727 7.497 7.693 965,211 +0.08(+1.01%)
Feb 12, 2014 7.326 7.642 7.275 7.616 1,958,811 +0.31(+4.20%)
Feb 11, 2014 7.360 7.382 7.259 7.309 1,013,624 -0.04(-0.58%)
Feb 10, 2014 7.343 7.446 7.241 7.352 1,877,815 -0.03(-0.35%)
Feb 07, 2014 7.412 7.505 7.326 7.378 1,242,101 +0.01(+0.12%)
Feb 06, 2014 7.752 7.752 7.352 7.369 2,238,342 -0.22(-2.94%)
Feb 05, 2014 7.327 7.681 7.235 7.592 3,643,169 +0.49(+6.95%)
Feb 04, 2014 6.929 7.125 6.759 7.099 3,232,045 +0.20(+2.83%)
Feb 03, 2014 7.371 7.380 6.895 6.904 2,335,271 -0.48(-6.45%)
Jan 31, 2014 7.303 7.465 7.278 7.380 1,297,992 -0.09(-1.14%)
Jan 30, 2014 7.388 7.558 7.295 7.465 1,316,377 +0.17(+2.33%)
Jan 29, 2014 7.354 7.448 7.278 7.295 948,228 -0.14(-1.94%)
Jan 28, 2014 7.295 7.550 7.295 7.439 2,686,093 +0.14(+1.86%)
Jan 27, 2014 7.363 7.417 7.244 7.303 1,882,493 -0.01(-0.12%)
Jan 24, 2014 7.490 7.533 7.248 7.312 1,950,516 -0.26(-3.48%)
Jan 23, 2014 7.626 7.626 7.431 7.575 1,120,765 -0.11(-1.44%)
Jan 22, 2014 7.711 7.711 7.626 7.686 499,757 +0.00(+0.00%)
Jan 21, 2014 7.847 7.864 7.626 7.686 708,936 -0.12(-1.53%)
Jan 17, 2014 7.720 7.805 7.805 7.805 867,452 +0.06(+0.77%)
Jan 16, 2014 7.813 7.822 7.720 7.745 679,821 -0.09(-1.09%)
Jan 15, 2014 7.686 7.830 7.677 7.830 1,492,384 +0.14(+1.88%)
Jan 14, 2014 7.550 7.686 7.533 7.686 945,537 +0.14(+1.92%)
Jan 13, 2014 7.635 7.720 7.524 7.541 1,103,430 -0.10(-1.33%)
Jan 10, 2014 7.703 7.762 7.601 7.643 1,330,381 -0.04(-0.55%)
Jan 09, 2014 7.822 7.907 7.669 7.686 704,938 -0.13(-1.63%)
Jan 08, 2014 7.873 7.890 7.694 7.813 624,497 -0.04(-0.54%)
Jan 07, 2014 7.737 7.864 7.737 7.856 742,859 +0.17(+2.21%)
Jan 06, 2014 7.983 8.026 7.660 7.686 1,172,417 -0.30(-3.73%)
Jan 03, 2014 7.830 7.983 7.813 7.983 867,247 +0.17(+2.18%)
Jan 02, 2014 7.915 7.983 7.727 7.813 1,432,990 -0.15(-1.92%)
Dec 31, 2013 7.941 7.966 7.966 7.966 1,097,871 +0.04(+0.54%)
Dec 30, 2013 7.873 8.000 7.830 7.924 773,462 +0.06(+0.76%)
Dec 27, 2013 7.915 7.915 7.788 7.864 567,758 -0.01(-0.11%)
Dec 26, 2013 7.941 7.966 7.856 7.873 698,356 -0.06(-0.75%)
Dec 24, 2013 7.890 7.966 7.871 7.932 404,137 +0.03(+0.32%)
Dec 23, 2013 7.958 8.026 7.881 7.907 1,063,354 -0.06(-0.75%)
Dec 20, 2013 7.618 7.975 7.601 7.966 3,930,624 +0.37(+4.93%)
Dec 19, 2013 7.567 7.618 7.477 7.592 1,110,479 +0.02(+0.22%)
Dec 18, 2013 7.235 7.575 7.210 7.575 1,892,829 +0.37(+5.19%)
Dec 17, 2013 7.261 7.261 7.133 7.201 520,166 -0.02(-0.24%)
Dec 16, 2013 7.116 7.235 7.074 7.218 794,608 +0.13(+1.80%)
Dec 13, 2013 7.082 7.252 7.057 7.091 1,361,692 +0.03(+0.48%)
Dec 12, 2013 6.955 7.091 6.921 7.057 840,838 +0.11(+1.59%)
Dec 11, 2013 7.167 7.227 6.904 6.946 1,199,607 -0.19(-2.62%)
Dec 10, 2013 7.278 7.286 7.125 7.133 1,067,040 -0.19(-2.56%)
Dec 09, 2013 7.388 7.439 7.278 7.320 981,725 +0.01(+0.12%)
Dec 06, 2013 7.074 7.329 7.048 7.312 1,627,771 +0.34(+4.88%)
Dec 05, 2013 7.244 7.295 6.912 6.972 1,744,993 -0.26(-3.53%)
Dec 04, 2013 7.193 7.329 7.167 7.227 1,138,878 -0.02(-0.23%)
Dec 03, 2013 7.218 7.252 7.184 7.244 1,266,813 +0.00(+0.00%)
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.