Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mueller Water Products (NY: MWA )

19.13 -0.02 (-0.10%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 15, 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 (%)
May 31, 2019 8.322 8.441 8.276 8.441 934,988 -0.03(-0.32%)
May 30, 2019 8.523 8.578 8.441 8.468 885,702 -0.05(-0.64%)
May 29, 2019 8.450 8.550 8.404 8.523 1,264,209 +0.06(+0.76%)
May 28, 2019 8.532 8.532 8.395 8.459 797,239 -0.04(-0.43%)
May 24, 2019 8.477 8.614 8.413 8.495 523,597 +0.06(+0.76%)
May 23, 2019 8.413 8.450 8.313 8.431 1,170,669 -0.07(-0.86%)
May 22, 2019 8.596 8.605 8.450 8.505 1,268,785 -0.13(-1.48%)
May 21, 2019 8.514 8.642 8.486 8.632 806,383 +0.16(+1.94%)
May 20, 2019 8.450 8.509 8.377 8.468 1,271,776 -0.07(-0.86%)
May 17, 2019 8.422 8.587 8.404 8.541 1,550,212 +0.06(+0.75%)
May 16, 2019 8.541 8.623 8.450 8.477 1,400,033 -0.03(-0.32%)
May 15, 2019 8.450 8.623 8.404 8.505 5,717,843 -0.05(-0.53%)
May 14, 2019 8.395 8.651 8.358 8.550 4,282,726 +0.16(+1.85%)
May 13, 2019 8.368 8.559 8.331 8.395 3,053,463 -0.04(-0.43%)
May 10, 2019 8.431 8.559 8.340 8.431 3,447,228 +0.07(+0.87%)
May 09, 2019 8.212 8.422 8.094 8.358 1,662,583 +0.07(+0.88%)
May 08, 2019 8.540 8.631 8.258 8.285 2,497,906 -0.34(-3.90%)
May 07, 2019 8.912 9.076 8.367 8.621 4,044,198 -1.11(-11.39%)
May 06, 2019 9.666 9.821 9.666 9.730 927,163 -0.15(-1.56%)
May 03, 2019 9.812 9.975 9.766 9.884 668,259 +0.16(+1.68%)
May 02, 2019 9.675 9.730 9.575 9.721 725,976 +0.00(+0.00%)
May 01, 2019 9.784 9.884 9.703 9.721 781,281 -0.03(-0.28%)
Apr 30, 2019 9.848 9.862 9.707 9.748 951,353 -0.05(-0.56%)
Apr 29, 2019 9.802 9.839 9.762 9.802 661,875 +0.04(+0.37%)
Apr 26, 2019 9.739 9.848 9.684 9.766 479,922 +0.02(+0.19%)
Apr 25, 2019 9.748 9.807 9.584 9.748 799,642 -0.11(-1.11%)
Apr 24, 2019 9.784 9.957 9.784 9.857 629,053 +0.07(+0.74%)
Apr 23, 2019 9.875 9.939 9.739 9.784 856,804 -0.09(-0.92%)
Apr 22, 2019 9.948 9.948 9.775 9.875 730,577 -0.11(-1.09%)
Apr 18, 2019 10.00 10.18 9.948 9.984 1,261,558 -0.03(-0.27%)
Apr 17, 2019 10.05 10.09 9.948 10.01 2,008,804 -0.02(-0.18%)
Apr 16, 2019 9.839 10.11 9.834 10.03 1,244,113 +0.22(+2.22%)
Apr 15, 2019 9.812 9.848 9.739 9.812 722,722 +0.01(+0.09%)
Apr 12, 2019 9.757 9.830 9.730 9.802 624,780 +0.12(+1.22%)
Apr 11, 2019 9.603 9.693 9.530 9.684 626,584 +0.09(+0.95%)
Apr 10, 2019 9.385 9.603 9.348 9.594 429,742 +0.25(+2.72%)
Apr 09, 2019 9.466 9.475 9.321 9.339 1,366,333 -0.19(-2.00%)
Apr 08, 2019 9.475 9.530 9.412 9.530 291,933 -0.02(-0.19%)
Apr 05, 2019 9.494 9.548 9.430 9.548 681,248 +0.11(+1.15%)
Apr 04, 2019 9.394 9.485 9.371 9.439 345,920 +0.05(+0.48%)
Apr 03, 2019 9.412 9.430 9.348 9.394 407,959 +0.05(+0.58%)
Apr 02, 2019 9.385 9.394 9.257 9.339 414,160 -0.05(-0.48%)
Apr 01, 2019 9.203 9.425 9.167 9.385 655,206 +0.26(+2.89%)
Mar 29, 2019 9.112 9.148 8.976 9.121 617,845 +0.08(+0.90%)
Mar 28, 2019 9.076 9.148 8.949 9.039 440,460 +0.00(+0.00%)
Mar 27, 2019 9.067 9.121 8.971 9.039 395,448 -0.02(-0.20%)
Mar 26, 2019 9.130 9.167 8.985 9.058 590,010 +0.03(+0.30%)
Mar 25, 2019 9.012 9.148 8.985 9.030 497,086 -0.01(-0.10%)
Mar 22, 2019 9.321 9.339 8.976 9.039 1,022,697 -0.35(-3.68%)
Mar 21, 2019 9.294 9.448 9.257 9.385 398,121 +0.08(+0.88%)
Mar 20, 2019 9.376 9.430 9.185 9.303 596,340 -0.13(-1.35%)
Mar 19, 2019 9.503 9.530 9.385 9.430 854,483 -0.01(-0.10%)
Mar 18, 2019 9.376 9.485 9.321 9.439 673,060 +0.09(+0.97%)
Mar 15, 2019 9.348 9.471 9.316 9.348 1,283,022 +0.00(+0.00%)
Mar 14, 2019 9.457 9.489 9.321 9.348 888,171 -0.15(-1.53%)
Mar 13, 2019 9.448 9.548 9.439 9.494 735,601 +0.12(+1.26%)
Mar 12, 2019 9.457 9.494 9.357 9.376 571,913 -0.09(-0.96%)
Mar 11, 2019 9.139 9.512 9.121 9.466 898,091 +0.34(+3.68%)
Mar 08, 2019 9.103 9.194 9.071 9.130 584,933 -0.05(-0.50%)
Mar 07, 2019 9.357 9.357 9.112 9.176 1,074,376 -0.15(-1.66%)
Mar 06, 2019 9.494 9.494 9.294 9.330 707,722 -0.13(-1.34%)
Mar 05, 2019 9.557 9.557 9.457 9.457 703,652 -0.08(-0.86%)
Mar 04, 2019 9.575 9.675 9.530 9.539 1,384,189 -0.05(-0.47%)
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.