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

Mueller Water Products (NY: MWA )

17.59 +0.07 (+0.43%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 10, 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 (%)
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%)
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.