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 (%)
Jun 30, 2015 7.908 7.913 7.796 7.831 887,414 +0.03(+0.33%)
Jun 29, 2015 7.951 8.037 7.805 7.805 1,199,484 -0.24(-2.99%)
Jun 26, 2015 8.029 8.089 7.986 8.046 1,424,044 +0.04(+0.54%)
Jun 25, 2015 8.003 8.037 7.925 8.003 588,284 +0.04(+0.54%)
Jun 24, 2015 8.055 8.080 7.943 7.960 934,110 -0.10(-1.28%)
Jun 23, 2015 8.063 8.141 8.046 8.063 1,002,691 -0.01(-0.11%)
Jun 22, 2015 8.020 8.089 7.960 8.072 739,311 +0.12(+1.52%)
Jun 19, 2015 7.994 8.029 7.925 7.951 3,353,141 -0.08(-0.96%)
Jun 18, 2015 8.012 8.046 7.943 8.029 1,056,660 +0.03(+0.32%)
Jun 17, 2015 8.063 8.063 7.951 8.003 1,054,720 -0.04(-0.53%)
Jun 16, 2015 7.917 8.080 7.852 8.046 1,967,972 +0.11(+1.41%)
Jun 15, 2015 8.080 8.080 7.758 7.934 2,869,239 -0.27(-3.25%)
Jun 12, 2015 8.261 8.313 8.166 8.201 707,824 -0.11(-1.35%)
Jun 11, 2015 8.261 8.330 8.235 8.313 942,830 +0.06(+0.73%)
Jun 10, 2015 8.184 8.364 8.184 8.252 1,107,373 +0.09(+1.16%)
Jun 09, 2015 8.037 8.218 8.029 8.158 824,043 +0.10(+1.28%)
Jun 08, 2015 8.098 8.119 8.046 8.055 472,323 -0.07(-0.85%)
Jun 05, 2015 8.055 8.123 7.969 8.123 1,037,111 +0.06(+0.75%)
Jun 04, 2015 8.261 8.347 8.046 8.063 800,031 -0.28(-3.30%)
Jun 03, 2015 8.218 8.691 8.106 8.339 2,228,784 +0.18(+2.22%)
Jun 02, 2015 8.037 8.270 7.977 8.158 1,004,254 +0.11(+1.39%)
Jun 01, 2015 8.003 8.072 7.702 8.046 1,302,801 +0.11(+1.41%)
May 29, 2015 8.003 8.033 7.925 7.934 591,824 -0.09(-1.07%)
May 28, 2015 8.072 8.098 7.930 8.020 789,779 -0.07(-0.85%)
May 27, 2015 7.986 8.115 7.925 8.089 857,596 +0.12(+1.51%)
May 26, 2015 7.969 7.977 7.865 7.969 882,880 -0.07(-0.86%)
May 22, 2015 8.141 8.037 8.037 8.037 1,386,586 -0.10(-1.27%)
May 21, 2015 8.175 8.287 8.132 8.141 1,692,475 -0.04(-0.53%)
May 20, 2015 8.192 8.218 8.080 8.184 663,066 -0.04(-0.52%)
May 19, 2015 8.244 8.278 8.175 8.227 1,228,547 -0.04(-0.52%)
May 18, 2015 8.166 8.278 8.072 8.270 815,175 +0.10(+1.26%)
May 15, 2015 8.235 8.270 8.106 8.166 599,171 -0.05(-0.63%)
May 14, 2015 8.166 8.313 8.166 8.218 1,207,627 +0.05(+0.63%)
May 13, 2015 8.166 8.235 8.115 8.166 939,073 -0.01(-0.11%)
May 12, 2015 8.227 8.270 8.055 8.175 980,605 -0.09(-1.14%)
May 11, 2015 8.244 8.364 8.218 8.270 611,633 +0.00(+0.00%)
May 08, 2015 8.244 8.313 8.218 8.270 1,151,957 +0.09(+1.05%)
May 07, 2015 8.158 8.227 8.089 8.184 601,974 +0.02(+0.21%)
May 06, 2015 8.115 8.175 7.994 8.166 1,018,053 +0.06(+0.74%)
May 05, 2015 8.321 8.407 8.080 8.106 873,839 -0.24(-2.88%)
May 04, 2015 8.329 8.398 8.278 8.347 918,721 +0.05(+0.62%)
May 01, 2015 8.046 8.317 7.999 8.295 1,890,635 +0.26(+3.21%)
Apr 30, 2015 8.278 8.364 8.003 8.037 2,136,195 -0.30(-3.60%)
Apr 29, 2015 8.707 8.750 8.329 8.338 5,397,660 -0.42(-4.80%)
Apr 28, 2015 8.819 8.870 8.742 8.759 3,299,074 -0.06(-0.68%)
Apr 27, 2015 8.879 9.008 8.810 8.819 1,625,316 -0.06(-0.68%)
Apr 24, 2015 8.810 8.879 8.785 8.879 928,313 +0.08(+0.88%)
Apr 23, 2015 8.785 8.845 8.716 8.802 1,666,496 -0.01(-0.10%)
Apr 22, 2015 8.570 8.836 8.561 8.810 1,272,296 +0.23(+2.70%)
Apr 21, 2015 8.750 8.772 8.497 8.578 1,878,851 -0.16(-1.87%)
Apr 20, 2015 8.673 8.750 8.664 8.742 652,659 +0.11(+1.29%)
Apr 17, 2015 8.604 8.673 8.553 8.630 1,832,858 -0.05(-0.59%)
Apr 16, 2015 8.853 8.870 8.669 8.682 2,079,385 -0.21(-2.41%)
Apr 15, 2015 8.750 8.922 8.742 8.896 1,167,189 +0.16(+1.87%)
Apr 14, 2015 8.673 8.733 8.634 8.733 1,448,032 +0.06(+0.69%)
Apr 13, 2015 8.553 8.673 8.510 8.673 704,051 +0.13(+1.51%)
Apr 10, 2015 8.570 8.596 8.510 8.544 1,260,010 +0.00(+0.00%)
Apr 09, 2015 8.621 8.647 8.450 8.544 640,098 -0.06(-0.70%)
Apr 08, 2015 8.699 8.724 8.570 8.604 896,290 -0.12(-1.38%)
Apr 07, 2015 8.690 8.733 8.664 8.724 987,596 +0.03(+0.40%)
Apr 06, 2015 8.518 8.690 8.493 8.690 1,176,096 +0.13(+1.50%)
Apr 02, 2015 8.570 8.561 8.561 8.561 2,128,781 +0.09(+1.12%)
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.