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 (%)
Feb 27, 2015 7.857 7.943 7.797 7.866 1,212,244 -0.01(-0.11%)
Feb 26, 2015 7.892 7.969 7.771 7.874 1,631,238 -0.03(-0.43%)
Feb 25, 2015 8.020 8.037 7.857 7.909 1,609,440 -0.14(-1.71%)
Feb 24, 2015 7.934 8.072 7.900 8.046 1,478,574 +0.10(+1.30%)
Feb 23, 2015 7.883 7.943 7.797 7.943 804,339 +0.05(+0.65%)
Feb 20, 2015 7.866 7.952 7.746 7.892 1,091,641 -0.01(-0.11%)
Feb 19, 2015 7.874 7.952 7.754 7.900 805,111 +0.01(+0.11%)
Feb 18, 2015 7.831 7.909 7.797 7.892 1,548,112 +0.03(+0.33%)
Feb 17, 2015 7.926 7.934 7.831 7.866 1,723,571 -0.03(-0.33%)
Feb 13, 2015 7.797 7.892 7.892 7.892 1,073,124 +0.08(+0.99%)
Feb 12, 2015 7.763 7.831 7.703 7.814 1,800,934 +0.11(+1.45%)
Feb 11, 2015 7.694 7.763 7.592 7.703 1,983,547 -0.03(-0.44%)
Feb 10, 2015 7.892 7.909 7.720 7.737 1,572,132 -0.10(-1.31%)
Feb 09, 2015 7.763 7.995 7.728 7.840 2,000,967 +0.07(+0.88%)
Feb 06, 2015 7.849 7.883 7.677 7.771 2,065,628 -0.06(-0.79%)
Feb 05, 2015 7.782 7.859 7.645 7.833 3,093,290 +0.19(+2.47%)
Feb 04, 2015 8.510 8.510 7.482 7.645 11,925,922 -1.39(-15.37%)
Feb 03, 2015 8.793 9.033 8.759 9.033 1,599,593 +0.27(+3.03%)
Feb 02, 2015 8.793 8.853 8.630 8.767 1,358,611 +0.00(+0.00%)
Jan 30, 2015 8.604 8.802 8.604 8.767 1,730,267 +0.09(+0.99%)
Jan 29, 2015 8.562 8.682 8.450 8.682 1,649,579 +0.14(+1.60%)
Jan 28, 2015 8.562 8.630 8.347 8.544 1,688,351 +0.06(+0.71%)
Jan 27, 2015 8.484 8.553 8.390 8.484 781,790 -0.13(-1.49%)
Jan 26, 2015 8.553 8.647 8.446 8.613 619,304 +0.07(+0.80%)
Jan 23, 2015 8.544 8.579 8.450 8.544 613,620 +0.00(+0.00%)
Jan 22, 2015 8.373 8.562 8.270 8.544 1,085,871 +0.21(+2.57%)
Jan 21, 2015 8.253 8.390 8.227 8.330 836,153 +0.06(+0.73%)
Jan 20, 2015 8.364 8.484 8.210 8.270 821,082 -0.09(-1.13%)
Jan 16, 2015 8.184 8.382 8.142 8.364 1,140,873 +0.13(+1.56%)
Jan 15, 2015 8.562 8.613 8.236 8.236 1,085,898 -0.33(-3.80%)
Jan 14, 2015 8.450 8.656 8.416 8.562 727,589 -0.03(-0.30%)
Jan 13, 2015 8.716 8.844 8.493 8.587 901,179 -0.03(-0.30%)
Jan 12, 2015 8.733 8.733 8.519 8.613 865,645 -0.11(-1.28%)
Jan 09, 2015 8.819 8.862 8.664 8.724 1,214,376 -0.06(-0.68%)
Jan 08, 2015 8.587 8.870 8.587 8.784 1,774,630 +0.44(+5.24%)
Jan 07, 2015 8.399 8.433 8.244 8.347 1,189,889 +0.01(+0.10%)
Jan 06, 2015 8.647 8.647 8.300 8.339 1,276,452 -0.27(-3.18%)
Jan 05, 2015 8.810 8.870 8.510 8.613 1,397,207 +0.00(+0.00%)
Jan 02, 2015 8.793 8.844 8.510 8.613 602,946 -0.16(-1.86%)
Dec 31, 2014 8.853 8.776 8.776 8.776 879,913 -0.04(-0.49%)
Dec 30, 2014 8.699 8.900 8.699 8.819 633,213 +0.04(+0.49%)
Dec 29, 2014 8.784 8.853 8.724 8.776 410,541 -0.02(-0.19%)
Dec 26, 2014 8.767 8.844 8.750 8.793 474,552 +0.09(+0.98%)
Dec 24, 2014 8.673 8.707 8.707 8.707 306,061 +0.08(+0.89%)
Dec 23, 2014 8.587 8.690 8.536 8.630 514,116 +0.09(+1.10%)
Dec 22, 2014 8.484 8.613 8.416 8.536 825,500 +0.07(+0.81%)
Dec 19, 2014 8.613 8.673 8.399 8.467 2,726,246 -0.14(-1.59%)
Dec 18, 2014 8.570 8.699 8.519 8.604 1,245,781 +0.10(+1.21%)
Dec 17, 2014 8.142 8.553 8.039 8.502 1,529,375 +0.38(+4.64%)
Dec 16, 2014 8.159 8.313 8.107 8.125 1,258,499 -0.10(-1.25%)
Dec 15, 2014 8.262 8.382 8.125 8.227 1,334,716 -0.14(-1.64%)
Dec 12, 2014 8.424 8.484 8.347 8.364 865,044 -0.21(-2.40%)
Dec 11, 2014 8.527 8.742 8.527 8.570 727,255 +0.09(+1.11%)
Dec 10, 2014 8.707 8.742 8.459 8.476 1,267,749 -0.28(-3.23%)
Dec 09, 2014 8.553 8.784 8.502 8.759 1,369,525 +0.09(+1.09%)
Dec 08, 2014 8.836 8.982 8.639 8.664 1,630,089 -0.18(-2.03%)
Dec 05, 2014 8.673 8.913 8.656 8.844 1,698,018 +0.18(+2.08%)
Dec 04, 2014 8.527 8.699 8.484 8.664 1,101,009 +0.12(+1.40%)
Dec 03, 2014 8.364 8.570 8.330 8.544 1,672,440 +0.16(+1.94%)
Dec 02, 2014 8.090 8.416 8.065 8.382 1,647,677 +0.34(+4.26%)
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.