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 (%)
Aug 30, 2013 6.635 6.635 6.389 6.406 1,157,715 -0.24(-3.58%)
Aug 29, 2013 6.491 6.652 6.457 6.643 1,218,871 +0.15(+2.35%)
Aug 28, 2013 6.499 6.626 6.474 6.491 1,098,737 +0.01(+0.13%)
Aug 27, 2013 6.660 6.677 6.474 6.482 1,637,221 -0.29(-4.26%)
Aug 26, 2013 6.643 6.898 6.601 6.771 3,094,193 +0.17(+2.57%)
Aug 23, 2013 6.643 6.660 6.503 6.601 1,094,270 -0.03(-0.51%)
Aug 22, 2013 6.448 6.720 6.397 6.635 1,682,955 +0.24(+3.71%)
Aug 21, 2013 6.304 6.440 6.278 6.397 1,202,758 +0.08(+1.21%)
Aug 20, 2013 6.304 6.338 6.240 6.321 1,215,536 +0.03(+0.40%)
Aug 19, 2013 6.329 6.372 6.278 6.295 764,489 -0.03(-0.40%)
Aug 16, 2013 6.321 6.431 6.312 6.321 859,658 -0.04(-0.67%)
Aug 15, 2013 6.253 6.414 6.185 6.363 1,504,361 +0.06(+0.94%)
Aug 14, 2013 6.397 6.448 6.278 6.304 714,675 -0.07(-1.07%)
Aug 13, 2013 6.524 6.550 6.355 6.372 800,254 -0.14(-2.09%)
Aug 12, 2013 6.329 6.516 6.329 6.508 809,324 +0.14(+2.27%)
Aug 09, 2013 6.329 6.414 6.278 6.363 728,910 +0.03(+0.40%)
Aug 08, 2013 6.431 6.533 6.321 6.338 949,631 -0.03(-0.40%)
Aug 07, 2013 6.397 6.457 6.228 6.363 1,563,957 -0.04(-0.69%)
Aug 06, 2013 6.484 6.509 6.390 6.407 2,176,673 -0.06(-0.92%)
Aug 05, 2013 6.433 6.500 6.399 6.467 1,419,239 -0.01(-0.13%)
Aug 02, 2013 6.534 6.572 6.357 6.475 1,456,359 -0.08(-1.29%)
Aug 01, 2013 6.627 6.788 6.543 6.560 2,907,526 +0.01(+0.13%)
Jul 31, 2013 6.492 6.737 6.314 6.551 5,977,158 +0.38(+6.17%)
Jul 30, 2013 6.187 6.230 6.077 6.170 1,108,056 +0.00(+0.00%)
Jul 29, 2013 6.280 6.340 6.145 6.170 1,668,736 -0.11(-1.75%)
Jul 26, 2013 6.306 6.382 6.183 6.280 1,437,551 -0.09(-1.46%)
Jul 25, 2013 6.297 6.424 6.289 6.374 1,831,156 +0.05(+0.80%)
Jul 24, 2013 6.636 6.636 6.263 6.323 3,173,856 -0.31(-4.72%)
Jul 23, 2013 6.644 6.670 6.526 6.636 1,646,777 +0.01(+0.13%)
Jul 22, 2013 6.670 6.704 6.568 6.627 615,794 +0.01(+0.13%)
Jul 19, 2013 6.619 6.704 6.594 6.619 751,530 +0.00(+0.00%)
Jul 18, 2013 6.509 6.644 6.509 6.619 759,520 +0.12(+1.82%)
Jul 17, 2013 6.534 6.611 6.458 6.500 822,443 -0.02(-0.26%)
Jul 16, 2013 6.585 6.627 6.475 6.517 708,603 -0.06(-0.90%)
Jul 15, 2013 6.627 6.670 6.526 6.577 866,331 -0.04(-0.64%)
Jul 12, 2013 6.611 6.670 6.551 6.619 866,459 -0.02(-0.26%)
Jul 11, 2013 6.500 6.670 6.416 6.636 2,140,421 +0.20(+3.16%)
Jul 10, 2013 6.297 6.450 6.221 6.433 1,413,070 +0.15(+2.43%)
Jul 09, 2013 6.357 6.331 6.257 6.280 1,638,754 -0.03(-0.40%)
Jul 08, 2013 6.441 6.450 6.289 6.306 1,820,791 -0.12(-1.84%)
Jul 05, 2013 6.306 6.450 6.272 6.424 1,827,134 +0.19(+3.12%)
Jul 03, 2013 6.120 6.272 6.052 6.230 1,092,334 +0.05(+0.82%)
Jul 02, 2013 6.043 6.255 6.043 6.179 3,315,252 +0.14(+2.24%)
Jul 01, 2013 5.849 6.103 5.849 6.043 2,276,913 +0.19(+3.33%)
Jun 28, 2013 5.866 5.925 5.756 5.849 3,661,404 +0.02(+0.29%)
Jun 27, 2013 5.603 5.908 5.544 5.832 2,047,669 +0.28(+5.03%)
Jun 26, 2013 5.442 5.646 5.417 5.553 2,034,121 +0.15(+2.82%)
Jun 25, 2013 5.324 5.468 5.282 5.400 961,332 +0.14(+2.57%)
Jun 24, 2013 5.248 5.324 5.163 5.265 1,705,540 -0.04(-0.80%)
Jun 21, 2013 5.273 5.371 5.163 5.307 5,125,569 +0.03(+0.64%)
Jun 20, 2013 5.383 5.434 5.189 5.273 1,773,959 -0.24(-4.30%)
Jun 19, 2013 5.679 5.696 5.442 5.510 1,464,502 -0.19(-3.27%)
Jun 18, 2013 5.586 5.730 5.485 5.696 1,530,158 +0.10(+1.82%)
Jun 17, 2013 5.823 5.840 5.569 5.595 1,594,218 -0.14(-2.51%)
Jun 14, 2013 5.840 5.840 5.722 5.739 685,673 -0.11(-1.88%)
Jun 13, 2013 5.747 5.866 5.739 5.849 1,331,761 +0.08(+1.47%)
Jun 12, 2013 5.840 5.849 5.739 5.764 2,095,517 -0.02(-0.29%)
Jun 11, 2013 5.823 5.925 5.722 5.781 1,356,180 -0.13(-2.15%)
Jun 10, 2013 5.933 5.942 5.874 5.908 919,931 -0.01(-0.14%)
Jun 07, 2013 5.883 5.933 5.866 5.916 1,156,690 +0.08(+1.45%)
Jun 06, 2013 5.840 5.993 5.768 5.832 1,551,185 +0.01(+0.15%)
Jun 05, 2013 6.348 6.365 5.798 5.823 3,081,276 -0.56(-8.75%)
Jun 04, 2013 6.382 6.433 6.221 6.382 1,710,102 -0.01(-0.13%)
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.