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

Mueller Water Products (NY: MWA )

16.55 +0.32 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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, 2012 3.132 3.132 2.940 3.007 1,298,858 -0.14(-4.52%)
Apr 27, 2012 3.049 3.149 2.998 3.149 809,447 +0.10(+3.30%)
Apr 26, 2012 2.990 3.057 2.957 3.049 547,034 +0.04(+1.39%)
Apr 25, 2012 3.023 3.065 2.965 3.007 529,536 +0.03(+1.13%)
Apr 24, 2012 2.915 2.982 2.881 2.973 766,443 +0.07(+2.31%)
Apr 23, 2012 2.948 2.948 2.839 2.906 865,334 -0.10(-3.34%)
Apr 20, 2012 3.057 3.099 3.007 3.007 997,089 +0.00(+0.00%)
Apr 19, 2012 3.158 3.216 2.990 3.007 1,077,352 -0.11(-3.49%)
Apr 18, 2012 3.107 3.174 3.057 3.116 1,699,283 -0.01(-0.27%)
Apr 17, 2012 3.007 3.145 2.965 3.124 2,643,048 +0.15(+5.07%)
Apr 16, 2012 2.948 3.032 2.889 2.973 2,187,474 +0.04(+1.43%)
Apr 13, 2012 2.957 2.957 2.881 2.931 1,439,591 -0.03(-1.13%)
Apr 12, 2012 2.873 2.982 2.873 2.965 2,302,345 +0.09(+3.21%)
Apr 11, 2012 2.714 2.889 2.697 2.873 2,195,469 +0.19(+7.19%)
Apr 10, 2012 2.781 2.789 2.638 2.680 2,587,269 -0.11(-3.90%)
Apr 09, 2012 2.839 2.839 2.772 2.789 2,157,953 -0.13(-4.31%)
Apr 05, 2012 2.873 2.948 2.856 2.915 1,093,578 +0.02(+0.58%)
Apr 04, 2012 2.940 2.948 2.889 2.898 1,481,610 -0.08(-2.81%)
Apr 03, 2012 2.965 3.015 2.923 2.982 2,102,386 +0.02(+0.56%)
Apr 02, 2012 2.789 3.032 2.772 2.965 3,093,852 +0.18(+6.31%)
Mar 30, 2012 2.814 2.831 2.764 2.789 986,333 +0.01(+0.30%)
Mar 29, 2012 2.764 2.789 2.714 2.781 703,459 -0.01(-0.30%)
Mar 28, 2012 2.806 2.806 2.722 2.789 733,348 -0.03(-0.89%)
Mar 27, 2012 2.806 2.848 2.747 2.814 1,395,647 +0.01(+0.30%)
Mar 26, 2012 2.881 2.881 2.747 2.806 2,159,031 -0.05(-1.76%)
Mar 23, 2012 2.764 2.856 2.714 2.856 765,692 +0.09(+3.33%)
Mar 22, 2012 2.822 2.831 2.747 2.764 781,436 -0.10(-3.51%)
Mar 21, 2012 2.848 2.906 2.814 2.864 601,071 +0.02(+0.59%)
Mar 20, 2012 2.898 2.915 2.831 2.848 754,427 -0.06(-2.02%)
Mar 19, 2012 2.797 2.931 2.722 2.906 1,552,463 +0.11(+3.89%)
Mar 16, 2012 2.781 2.873 2.747 2.797 5,523,958 +0.03(+1.21%)
Mar 15, 2012 2.781 2.814 2.730 2.764 1,112,079 -0.01(-0.30%)
Mar 14, 2012 2.822 2.881 2.764 2.772 1,020,442 -0.06(-2.07%)
Mar 13, 2012 2.806 2.848 2.781 2.831 1,527,453 +0.05(+1.81%)
Mar 12, 2012 2.797 2.822 2.747 2.781 1,425,629 -0.03(-1.19%)
Mar 09, 2012 2.889 2.889 2.772 2.814 2,162,292 -0.08(-2.61%)
Mar 08, 2012 2.739 2.989 2.714 2.889 7,460,492 +0.50(+21.05%)
Mar 07, 2012 2.370 2.404 2.353 2.387 2,266,224 +0.02(+0.71%)
Mar 06, 2012 2.362 2.395 2.303 2.370 1,418,541 -0.02(-0.70%)
Mar 05, 2012 2.454 2.479 2.387 2.387 700,090 -0.08(-3.39%)
Mar 02, 2012 2.446 2.487 2.412 2.471 1,700,811 +0.02(+0.68%)
Mar 01, 2012 2.504 2.563 2.454 2.454 1,509,000 -0.03(-1.35%)
Feb 29, 2012 2.529 2.571 2.437 2.487 8,359,330 -0.03(-1.00%)
Feb 28, 2012 2.638 2.638 2.513 2.513 1,662,027 -0.13(-5.06%)
Feb 27, 2012 2.487 2.647 2.454 2.647 1,745,582 +0.13(+4.98%)
Feb 24, 2012 2.697 2.697 2.479 2.521 1,353,151 -0.16(-5.94%)
Feb 23, 2012 2.529 2.680 2.487 2.680 1,389,432 +0.15(+5.96%)
Feb 22, 2012 2.504 2.554 2.479 2.529 757,229 +0.03(+1.34%)
Feb 21, 2012 2.538 2.538 2.479 2.496 815,058 -0.04(-1.65%)
Feb 17, 2012 2.563 2.571 2.504 2.538 900,683 -0.02(-0.66%)
Feb 16, 2012 2.471 2.554 2.462 2.554 895,819 +0.08(+3.04%)
Feb 15, 2012 2.571 2.605 2.462 2.479 1,064,581 -0.06(-2.31%)
Feb 14, 2012 2.563 2.630 2.521 2.538 941,675 -0.04(-1.62%)
Feb 13, 2012 2.504 2.588 2.504 2.580 691,032 +0.08(+3.01%)
Feb 10, 2012 2.437 2.538 2.395 2.504 875,868 +0.03(+1.36%)
Feb 09, 2012 2.437 2.546 2.412 2.471 1,485,494 +0.03(+1.37%)
Feb 08, 2012 2.412 2.487 2.387 2.437 1,337,312 +0.03(+1.31%)
Feb 07, 2012 2.456 2.481 2.381 2.406 860,912 -0.03(-1.37%)
Feb 06, 2012 2.397 2.456 2.356 2.439 794,068 +0.03(+1.38%)
Feb 03, 2012 2.414 2.414 2.373 2.406 1,775,951 +0.04(+1.76%)
Feb 02, 2012 2.306 2.373 2.289 2.364 1,809,418 +0.07(+2.90%)
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.