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

Mueller Water Products (NY: MWA )

19.20 +0.03 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2020 8.454 8.729 8.370 8.706 1,366,367 +0.13(+1.52%)
May 28, 2020 8.986 8.986 8.547 8.575 734,887 -0.23(-2.65%)
May 27, 2020 8.808 8.939 8.734 8.808 1,657,455 +0.25(+2.94%)
May 26, 2020 8.464 8.669 8.370 8.557 732,881 +0.44(+5.40%)
May 22, 2020 8.072 8.119 8.007 8.119 435,036 +0.04(+0.46%)
May 21, 2020 8.072 8.203 7.997 8.081 663,881 -0.01(-0.12%)
May 20, 2020 7.979 8.193 7.895 8.091 751,802 +0.28(+3.58%)
May 19, 2020 8.100 8.128 7.811 7.811 577,937 -0.34(-4.23%)
May 18, 2020 7.876 8.240 7.811 8.156 802,226 +0.64(+8.56%)
May 15, 2020 7.373 7.681 7.373 7.513 1,098,586 +0.11(+1.51%)
May 14, 2020 7.121 7.420 6.823 7.401 1,035,751 +0.07(+1.02%)
May 13, 2020 7.513 7.541 7.196 7.326 857,827 -0.27(-3.56%)
May 12, 2020 8.175 8.175 7.597 7.597 962,687 -0.58(-7.07%)
May 11, 2020 8.156 8.240 7.895 8.175 1,079,318 -0.15(-1.79%)
May 08, 2020 8.249 8.375 8.128 8.324 739,507 +0.26(+3.27%)
May 07, 2020 8.292 8.375 8.005 8.060 1,092,702 +0.02(+0.23%)
May 06, 2020 8.255 8.403 8.033 8.042 918,089 -0.22(-2.69%)
May 05, 2020 9.506 9.599 8.255 8.264 1,567,775 -0.38(-4.39%)
May 04, 2020 8.514 8.672 8.399 8.644 1,176,360 -0.02(-0.21%)
May 01, 2020 8.598 8.690 8.380 8.663 1,016,425 -0.13(-1.48%)
Apr 30, 2020 8.885 8.978 8.755 8.792 1,392,700 -0.37(-4.04%)
Apr 29, 2020 9.311 9.311 9.089 9.163 1,402,142 +0.13(+1.44%)
Apr 28, 2020 9.052 9.144 8.903 9.033 972,696 +0.24(+2.74%)
Apr 27, 2020 8.301 8.857 8.209 8.792 915,090 +0.64(+7.84%)
Apr 24, 2020 8.033 8.218 7.921 8.153 1,082,698 +0.21(+2.68%)
Apr 23, 2020 7.968 8.162 7.894 7.940 1,222,328 +0.01(+0.12%)
Apr 22, 2020 8.125 8.125 7.806 7.931 963,817 +0.04(+0.47%)
Apr 21, 2020 7.718 7.940 7.634 7.894 1,097,523 -0.14(-1.73%)
Apr 20, 2020 8.097 8.246 7.940 8.033 1,019,481 -0.31(-3.67%)
Apr 17, 2020 8.033 8.385 8.033 8.338 1,672,348 +0.51(+6.51%)
Apr 16, 2020 7.949 7.996 7.653 7.829 1,659,347 -0.17(-2.09%)
Apr 15, 2020 8.246 8.246 7.958 7.996 1,165,998 -0.54(-6.30%)
Apr 14, 2020 8.672 8.746 8.292 8.533 781,731 +0.07(+0.88%)
Apr 13, 2020 8.635 8.690 8.292 8.459 855,967 -0.27(-3.08%)
Apr 09, 2020 8.431 8.806 8.348 8.727 1,074,171 +0.50(+6.08%)
Apr 08, 2020 7.866 8.292 7.597 8.227 1,417,738 +0.67(+8.82%)
Apr 07, 2020 7.653 7.866 7.440 7.560 1,250,692 +0.15(+2.00%)
Apr 06, 2020 7.366 7.523 7.227 7.412 1,054,247 +0.35(+4.99%)
Apr 03, 2020 6.902 7.222 6.874 7.060 1,197,001 +0.07(+1.06%)
Apr 02, 2020 6.615 7.129 6.615 6.986 1,236,435 +0.32(+4.87%)
Apr 01, 2020 7.004 7.032 6.546 6.661 1,589,481 -0.76(-10.24%)
Mar 31, 2020 7.264 7.514 7.217 7.421 2,036,945 +0.08(+1.14%)
Mar 30, 2020 7.189 7.375 6.949 7.338 1,410,011 +0.24(+3.39%)
Mar 27, 2020 7.171 7.366 6.981 7.097 1,827,235 -0.63(-8.15%)
Mar 26, 2020 7.819 8.260 7.643 7.727 1,859,897 -0.23(-2.91%)
Mar 25, 2020 7.634 8.315 7.375 7.958 2,076,795 +0.37(+4.88%)
Mar 24, 2020 6.939 7.606 6.856 7.588 1,548,831 +1.02(+15.51%)
Mar 23, 2020 6.689 6.736 6.152 6.569 1,401,335 -0.20(-3.01%)
Mar 20, 2020 7.162 7.671 6.694 6.773 2,359,248 -0.39(-5.43%)
Mar 19, 2020 7.004 7.273 6.615 7.162 1,619,569 +0.18(+2.52%)
Mar 18, 2020 7.217 7.403 6.661 6.986 1,172,935 -0.75(-9.70%)
Mar 17, 2020 7.310 7.857 7.088 7.736 1,523,763 +0.58(+8.16%)
Mar 16, 2020 7.653 7.690 7.088 7.152 1,767,298 -1.58(-18.05%)
Mar 13, 2020 8.468 8.737 7.810 8.727 1,567,759 +0.72(+9.03%)
Mar 12, 2020 8.431 8.653 7.996 8.005 1,199,239 -1.15(-12.55%)
Mar 11, 2020 9.283 9.404 9.024 9.154 1,410,614 -0.45(-4.73%)
Mar 10, 2020 9.811 9.835 9.320 9.608 2,025,891 +0.06(+0.58%)
Mar 09, 2020 9.960 9.960 9.524 9.552 1,247,662 -0.82(-7.86%)
Mar 06, 2020 10.14 10.38 10.02 10.37 1,037,797 -0.12(-1.15%)
Mar 05, 2020 10.61 10.78 10.38 10.49 884,245 -0.42(-3.82%)
Mar 04, 2020 10.75 10.92 10.62 10.90 689,610 +0.33(+3.15%)
Mar 03, 2020 10.67 10.92 10.46 10.57 1,341,291 +0.05(+0.44%)
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.