Skip to main content

Mueller Water Products (NY: MWA )

19.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 7.755 8.021 7.626 7.797 2,795,395 -0.06(-0.76%)
Apr 29, 2014 8.062 8.062 7.789 7.857 1,090,965 -0.18(-2.23%)
Apr 28, 2014 8.045 8.148 7.866 8.037 1,416,854 +0.03(+0.32%)
Apr 25, 2014 7.943 8.020 7.884 8.011 2,059,641 +0.06(+0.75%)
Apr 24, 2014 8.114 8.114 7.883 7.951 1,049,874 -0.09(-1.06%)
Apr 23, 2014 8.182 8.229 7.986 8.037 943,031 -0.16(-1.98%)
Apr 22, 2014 8.105 8.302 8.080 8.199 988,669 +0.12(+1.48%)
Apr 21, 2014 8.088 8.122 7.968 8.080 357,665 -0.01(-0.11%)
Apr 17, 2014 7.977 8.088 8.088 8.088 678,963 +0.11(+1.39%)
Apr 16, 2014 7.917 7.994 7.874 7.977 528,201 +0.14(+1.74%)
Apr 15, 2014 7.720 7.874 7.626 7.840 1,195,503 +0.14(+1.78%)
Apr 14, 2014 7.797 7.823 7.652 7.703 1,580,972 -0.03(-0.33%)
Apr 11, 2014 7.635 7.797 7.575 7.729 1,486,264 +0.00(+0.00%)
Apr 10, 2014 8.037 8.037 7.695 7.729 1,086,577 -0.30(-3.73%)
Apr 09, 2014 7.934 8.045 7.840 8.028 918,472 +0.15(+1.84%)
Apr 08, 2014 7.951 7.986 7.755 7.883 761,601 -0.04(-0.54%)
Apr 07, 2014 8.011 8.062 7.926 7.926 2,386,484 -0.11(-1.38%)
Apr 04, 2014 8.328 8.379 8.020 8.037 1,049,652 -0.19(-2.29%)
Apr 03, 2014 8.345 8.370 8.114 8.225 705,666 -0.09(-1.03%)
Apr 02, 2014 8.285 8.319 8.233 8.310 516,541 +0.06(+0.73%)
Apr 01, 2014 8.174 8.268 8.139 8.251 786,973 +0.13(+1.58%)
Mar 31, 2014 8.080 8.225 8.011 8.122 1,656,233 +0.14(+1.71%)
Mar 28, 2014 8.054 8.191 7.926 7.986 1,188,557 -0.05(-0.64%)
Mar 27, 2014 8.122 8.139 7.960 8.037 799,447 -0.05(-0.63%)
Mar 26, 2014 8.362 8.370 8.088 8.088 1,044,247 -0.18(-2.17%)
Mar 25, 2014 8.233 8.396 8.152 8.268 930,575 +0.11(+1.36%)
Mar 24, 2014 8.345 8.422 8.097 8.157 1,242,905 -0.14(-1.65%)
Mar 21, 2014 8.165 8.422 8.114 8.293 3,038,729 +0.18(+2.21%)
Mar 20, 2014 8.097 8.174 8.003 8.114 744,337 +0.03(+0.32%)
Mar 19, 2014 8.225 8.251 8.037 8.088 667,501 -0.12(-1.46%)
Mar 18, 2014 8.165 8.208 8.088 8.208 687,755 +0.06(+0.73%)
Mar 17, 2014 8.199 8.285 8.088 8.148 728,599 +0.03(+0.42%)
Mar 14, 2014 8.037 8.182 8.037 8.114 824,796 +0.06(+0.74%)
Mar 13, 2014 8.285 8.320 7.977 8.054 1,005,183 -0.16(-1.98%)
Mar 12, 2014 8.208 8.251 8.135 8.216 700,154 -0.03(-0.41%)
Mar 11, 2014 8.464 8.464 8.199 8.251 885,083 -0.19(-2.23%)
Mar 10, 2014 8.456 8.541 8.362 8.439 1,117,706 +0.00(+0.00%)
Mar 07, 2014 8.533 8.533 8.357 8.439 990,965 -0.01(-0.10%)
Mar 06, 2014 8.473 8.524 8.370 8.447 782,710 +0.01(+0.10%)
Mar 05, 2014 8.447 8.498 8.293 8.439 1,418,342 -0.04(-0.50%)
Mar 04, 2014 8.319 8.584 8.293 8.481 2,037,140 +0.32(+3.98%)
Mar 03, 2014 8.148 8.157 7.986 8.157 1,168,918 -0.09(-1.14%)
Feb 28, 2014 8.233 8.293 8.088 8.251 1,741,306 +0.07(+0.84%)
Feb 27, 2014 8.131 8.199 7.994 8.182 1,398,246 +0.00(+0.00%)
Feb 26, 2014 7.738 8.182 7.738 8.182 1,723,783 +0.49(+6.33%)
Feb 25, 2014 7.703 7.780 7.644 7.695 1,487,401 +0.01(+0.11%)
Feb 24, 2014 7.815 7.823 7.635 7.686 1,623,462 -0.06(-0.77%)
Feb 21, 2014 7.712 7.815 7.695 7.746 973,077 +0.03(+0.33%)
Feb 20, 2014 7.678 7.780 7.601 7.720 993,758 +0.08(+1.01%)
Feb 19, 2014 7.703 7.789 7.631 7.644 1,043,439 -0.11(-1.43%)
Feb 18, 2014 7.695 7.772 7.584 7.755 1,362,580 +0.09(+1.23%)
Feb 14, 2014 7.720 7.661 7.661 7.661 1,115,815 -0.06(-0.78%)
Feb 13, 2014 7.567 7.755 7.524 7.720 961,742 +0.08(+1.01%)
Feb 12, 2014 7.353 7.669 7.302 7.644 1,951,771 +0.31(+4.20%)
Feb 11, 2014 7.387 7.408 7.285 7.336 1,009,981 -0.04(-0.58%)
Feb 10, 2014 7.370 7.473 7.267 7.378 1,871,066 -0.03(-0.35%)
Feb 07, 2014 7.438 7.532 7.353 7.404 1,237,637 +0.01(+0.12%)
Feb 06, 2014 7.780 7.780 7.378 7.396 2,230,298 -0.22(-2.95%)
Feb 05, 2014 7.354 7.710 7.262 7.620 3,629,875 +0.49(+6.95%)
Feb 04, 2014 6.954 7.151 6.784 7.125 3,220,251 +0.20(+2.83%)
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.