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

Mueller Water Products (NY: MWA )

19.14 -0.13 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
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%)
Mar 01, 2019 9.521 9.584 9.366 9.584 545,857 +0.10(+1.05%)
Feb 28, 2019 9.566 9.566 9.448 9.485 554,207 -0.12(-1.23%)
Feb 27, 2019 9.557 9.630 9.521 9.603 484,705 +0.02(+0.19%)
Feb 26, 2019 9.793 9.848 9.566 9.584 1,128,426 -0.32(-3.21%)
Feb 25, 2019 9.921 10.04 9.902 9.902 838,865 +0.03(+0.28%)
Feb 22, 2019 9.902 9.930 9.821 9.875 1,120,443 +0.01(+0.09%)
Feb 21, 2019 9.948 9.975 9.784 9.866 1,022,757 -0.10(-1.00%)
Feb 20, 2019 9.930 9.993 9.898 9.966 672,853 +0.06(+0.64%)
Feb 19, 2019 9.766 9.939 9.757 9.902 593,824 +0.07(+0.74%)
Feb 15, 2019 9.766 9.921 9.675 9.830 1,012,240 +0.14(+1.41%)
Feb 14, 2019 9.630 9.757 9.603 9.693 1,030,787 +0.03(+0.28%)
Feb 13, 2019 9.457 9.721 9.457 9.666 1,160,024 +0.25(+2.60%)
Feb 12, 2019 9.412 9.539 9.412 9.421 1,399,329 +0.07(+0.78%)
Feb 11, 2019 9.294 9.421 9.239 9.348 1,788,782 +0.05(+0.49%)
Feb 08, 2019 9.176 9.385 9.139 9.303 1,669,382 +0.13(+1.39%)
Feb 07, 2019 9.330 9.385 9.108 9.176 1,692,989 -0.23(-2.42%)
Feb 06, 2019 9.448 9.511 9.312 9.403 1,756,560 -0.11(-1.14%)
Feb 05, 2019 8.996 9.566 8.924 9.511 2,193,320 +0.55(+6.16%)
Feb 04, 2019 8.896 9.014 8.869 8.960 1,387,486 +0.03(+0.30%)
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.