Indicators

Mueller Water Products (NY: MWA )

18.90 -0.06 (-0.32%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	3.122	3.122	2.930	2.997	1,303,266	-0.14(-4.52%)
Apr 27, 2012	3.038	3.138	2.988	3.138	812,194	+0.10(+3.30%)
Apr 26, 2012	2.980	3.047	2.947	3.038	548,890	+0.04(+1.39%)
Apr 25, 2012	3.013	3.055	2.955	2.997	531,333	+0.03(+1.13%)
Apr 24, 2012	2.905	2.972	2.871	2.963	769,044	+0.07(+2.31%)
Apr 23, 2012	2.938	2.938	2.830	2.896	868,271	-0.10(-3.34%)
Apr 20, 2012	3.047	3.088	2.997	2.997	1,000,473	+0.00(+0.00%)
Apr 19, 2012	3.147	3.205	2.980	2.997	1,081,009	-0.11(-3.49%)
Apr 18, 2012	3.097	3.164	3.047	3.105	1,705,051	-0.01(-0.27%)
Apr 17, 2012	2.997	3.134	2.955	3.113	2,652,019	+0.15(+5.07%)
Apr 16, 2012	2.938	3.022	2.880	2.963	2,194,899	+0.04(+1.43%)
Apr 13, 2012	2.946	2.946	2.871	2.921	1,444,477	-0.03(-1.13%)
Apr 12, 2012	2.863	2.972	2.863	2.955	2,310,159	+0.09(+3.21%)
Apr 11, 2012	2.704	2.880	2.688	2.863	2,202,921	+0.19(+7.19%)
Apr 10, 2012	2.771	2.780	2.629	2.671	2,596,051	-0.11(-3.90%)
Apr 09, 2012	2.830	2.830	2.763	2.780	2,165,277	-0.13(-4.31%)
Apr 05, 2012	2.863	2.938	2.846	2.905	1,097,290	+0.02(+0.58%)
Apr 04, 2012	2.930	2.938	2.880	2.888	1,486,639	-0.08(-2.81%)
Apr 03, 2012	2.955	3.005	2.913	2.972	2,109,522	+0.02(+0.57%)

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.