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

Mueller Water Products (NY: MWA )

25.68 +1.65 (+6.87%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jul 31, 2009 3.053 3.140 3.030 3.030 838,994 -0.05(-1.53%)
Jul 30, 2009 3.046 3.218 3.030 3.077 941,109 +0.09(+2.89%)
Jul 29, 2009 3.053 3.108 2.920 2.991 871,383 -0.12(-3.79%)
Jul 28, 2009 3.116 3.187 3.046 3.108 567,988 -0.05(-1.49%)
Jul 27, 2009 3.206 3.218 3.085 3.155 546,795 -0.02(-0.74%)
Jul 24, 2009 3.046 3.179 2.944 3.179 748,712 +0.09(+3.05%)
Jul 23, 2009 2.881 3.085 2.818 3.085 1,194,046 +0.21(+7.38%)
Jul 22, 2009 2.810 2.904 2.779 2.873 306,343 +0.05(+1.67%)
Jul 21, 2009 2.967 2.967 2.763 2.826 658,340 -0.12(-4.00%)
Jul 20, 2009 2.842 2.944 2.716 2.944 595,188 +0.13(+4.75%)
Jul 17, 2009 2.904 2.904 2.763 2.810 879,756 -0.09(-3.24%)
Jul 16, 2009 2.810 2.936 2.653 2.904 977,704 +0.08(+2.78%)
Jul 15, 2009 2.473 2.865 2.402 2.826 1,997,379 +0.37(+15.02%)
Jul 14, 2009 2.402 2.457 2.355 2.457 477,181 +0.06(+2.62%)
Jul 13, 2009 2.284 2.418 2.268 2.394 899,897 +0.12(+5.17%)
Jul 10, 2009 2.198 2.292 2.190 2.276 498,611 +0.05(+2.47%)
Jul 09, 2009 2.143 2.265 2.096 2.221 2,171,255 +0.13(+6.39%)
Jul 08, 2009 2.119 2.159 1.978 2.088 1,801,474 -0.04(-1.84%)
Jul 07, 2009 2.323 2.323 2.119 2.127 2,541,443 -0.19(-8.14%)
Jul 06, 2009 2.669 2.763 2.159 2.316 2,695,378 -0.27(-10.61%)
Jul 02, 2009 2.849 2.849 2.590 2.590 784,310 -0.24(-8.33%)
Jul 01, 2009 2.928 2.967 2.810 2.826 1,624,340 -0.11(-3.74%)
Jun 30, 2009 3.046 3.061 2.912 2.936 825,726 -0.12(-3.86%)
Jun 29, 2009 3.069 3.077 2.810 3.053 2,236,510 -0.01(-0.26%)
Jun 26, 2009 2.983 3.101 2.692 3.061 3,215,911 +0.05(+1.83%)
Jun 25, 2009 2.794 3.006 2.787 3.006 1,233,860 +0.21(+7.58%)
Jun 24, 2009 2.818 2.889 2.739 2.794 1,543,580 +0.02(+0.85%)
Jun 23, 2009 2.826 2.896 2.685 2.771 947,332 -0.02(-0.84%)
Jun 22, 2009 3.061 3.077 2.794 2.794 997,437 -0.21(-7.05%)
Jun 19, 2009 3.195 3.195 2.904 3.006 3,896,583 -0.11(-3.53%)
Jun 18, 2009 3.297 3.320 3.046 3.116 1,099,509 -0.20(-6.15%)
Jun 17, 2009 3.242 3.469 3.148 3.320 1,442,459 +0.09(+2.92%)
Jun 16, 2009 3.218 3.391 3.171 3.226 1,089,087 +0.02(+0.49%)
Jun 15, 2009 3.344 3.360 3.148 3.210 1,064,396 -0.16(-4.88%)
Jun 12, 2009 3.415 3.415 3.281 3.375 1,058,416 -0.01(-0.23%)
Jun 11, 2009 3.234 3.462 3.203 3.383 2,092,180 +0.17(+5.38%)
Jun 10, 2009 3.187 3.305 3.108 3.210 1,189,034 +0.08(+2.51%)
Jun 09, 2009 3.179 3.312 3.093 3.132 1,983,495 +0.07(+2.31%)
Jun 08, 2009 3.038 3.148 2.991 3.061 522,835 -0.08(-2.50%)
Jun 05, 2009 3.226 3.289 3.069 3.140 543,147 -0.05(-1.48%)
Jun 04, 2009 3.108 3.210 2.983 3.187 684,583 +0.12(+3.84%)
Jun 03, 2009 3.140 3.250 2.975 3.069 922,554 -0.12(-3.69%)
Jun 02, 2009 3.053 3.273 3.053 3.187 1,409,383 +0.10(+3.31%)
Jun 01, 2009 2.920 3.108 2.818 3.085 1,609,911 +0.25(+8.86%)
May 29, 2009 2.794 2.889 2.763 2.834 635,678 +0.05(+1.69%)
May 28, 2009 2.842 2.896 2.747 2.787 683,362 +0.00(+0.00%)
May 27, 2009 2.904 3.014 2.779 2.787 611,574 -0.14(-4.83%)
May 26, 2009 2.802 2.999 2.802 2.928 881,147 +0.12(+4.19%)
May 22, 2009 2.889 2.936 2.810 2.810 514,024 -0.05(-1.92%)
May 21, 2009 3.030 3.030 2.826 2.865 994,807 -0.23(-7.36%)
May 20, 2009 3.038 3.148 2.991 3.093 1,389,612 +0.10(+3.41%)
May 19, 2009 3.014 3.140 2.944 2.991 1,261,997 -0.02(-0.78%)
May 18, 2009 2.818 3.038 2.763 3.014 1,344,601 +0.27(+9.71%)
May 15, 2009 2.873 2.912 2.708 2.747 725,847 -0.12(-4.11%)
May 14, 2009 2.881 2.975 2.669 2.865 1,074,107 -0.01(-0.27%)
May 13, 2009 3.132 3.132 2.842 2.873 959,840 -0.32(-10.07%)
May 12, 2009 3.305 3.336 3.030 3.195 1,061,106 -0.09(-2.63%)
May 11, 2009 3.320 3.415 3.258 3.281 520,298 -0.13(-3.91%)
May 08, 2009 3.336 3.485 3.258 3.415 1,217,411 +0.10(+3.08%)
May 07, 2009 3.752 3.870 3.234 3.312 2,023,658 -0.38(-10.21%)
May 06, 2009 3.909 4.058 3.234 3.689 3,824,227 -0.22(-5.66%)
May 05, 2009 3.864 3.989 3.840 3.911 2,336,354 +0.04(+1.01%)
May 04, 2009 3.684 3.879 3.684 3.872 1,733,416 +0.22(+6.00%)
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.