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 (%)
Nov 30, 2007 8.587 8.706 8.308 8.332 642,996 -0.15(-1.78%)
Nov 29, 2007 8.300 8.571 8.101 8.483 381,878 +0.14(+1.72%)
Nov 28, 2007 7.815 8.348 7.759 8.340 570,378 +0.63(+8.15%)
Nov 27, 2007 7.695 7.751 7.512 7.711 548,249 +0.06(+0.73%)
Nov 26, 2007 7.990 8.428 7.656 7.656 496,980 -0.31(-3.90%)
Nov 23, 2007 7.950 8.030 7.743 7.966 242,149 +0.06(+0.81%)
Nov 21, 2007 7.759 7.990 7.616 7.902 402,485 +0.08(+1.02%)
Nov 20, 2007 7.680 7.823 7.568 7.823 562,424 +0.19(+2.50%)
Nov 19, 2007 7.759 7.886 7.560 7.632 433,177 -0.20(-2.54%)
Nov 16, 2007 7.902 7.958 7.687 7.831 463,693 -0.10(-1.20%)
Nov 15, 2007 7.918 7.998 7.847 7.926 500,750 -0.02(-0.30%)
Nov 14, 2007 8.197 8.316 7.894 7.950 531,788 -0.21(-2.54%)
Nov 13, 2007 7.711 8.205 7.711 8.157 529,853 +0.50(+6.55%)
Nov 12, 2007 7.393 7.759 7.290 7.656 641,268 +0.21(+2.78%)
Nov 09, 2007 7.433 7.560 7.170 7.449 579,961 -0.10(-1.27%)
Nov 08, 2007 7.266 7.592 7.266 7.544 497,278 +0.24(+3.27%)
Nov 07, 2007 7.823 7.823 7.146 7.305 1,500,464 -0.61(-7.74%)
Nov 06, 2007 7.520 8.006 7.520 7.918 1,754,858 -0.42(-5.06%)
Nov 05, 2007 8.221 8.634 8.221 8.340 731,856 +0.03(+0.38%)
Nov 02, 2007 8.985 9.406 8.292 8.308 1,479,131 -0.68(-7.53%)
Nov 01, 2007 9.176 9.319 8.794 8.985 935,907 -0.37(-3.91%)
Oct 31, 2007 9.422 9.470 8.921 9.351 771,420 +0.04(+0.43%)
Oct 30, 2007 9.160 9.351 9.064 9.311 485,294 +0.10(+1.12%)
Oct 29, 2007 9.311 9.430 9.112 9.207 371,824 +0.29(+3.30%)
Oct 26, 2007 8.993 9.032 8.802 8.913 661,971 +0.05(+0.54%)
Oct 25, 2007 8.929 9.024 8.802 8.865 664,233 -0.02(-0.27%)
Oct 24, 2007 9.024 9.104 8.857 8.889 707,082 -0.14(-1.50%)
Oct 23, 2007 9.001 9.136 8.825 9.024 1,245,028 +0.11(+1.25%)
Oct 22, 2007 9.192 9.223 8.754 8.913 1,185,968 -0.34(-3.70%)
Oct 19, 2007 10.03 10.03 9.176 9.255 625,781 -0.56(-5.68%)
Oct 18, 2007 9.956 9.956 9.661 9.812 406,255 -0.14(-1.36%)
Oct 17, 2007 10.14 10.15 9.717 9.948 771,294 +0.08(+0.81%)
Oct 16, 2007 10.30 10.43 9.836 9.868 1,455,632 -0.56(-5.34%)
Oct 15, 2007 11.24 11.28 10.31 10.43 1,337,639 -0.84(-7.49%)
Oct 12, 2007 11.11 11.27 10.86 11.27 573,130 +0.25(+2.24%)
Oct 11, 2007 10.99 11.14 10.82 11.02 511,934 +0.07(+0.65%)
Oct 10, 2007 11.05 11.06 10.73 10.95 327,467 -0.06(-0.58%)
Oct 09, 2007 10.88 11.01 10.66 11.01 830,354 +0.12(+1.10%)
Oct 08, 2007 10.66 11.03 10.54 10.89 491,954 +0.25(+2.39%)
Oct 05, 2007 10.32 10.64 10.27 10.64 2,395,058 +0.32(+3.08%)
Oct 04, 2007 10.26 10.38 10.23 10.32 265,391 +0.03(+0.31%)
Oct 03, 2007 10.42 10.42 10.08 10.29 443,952 +0.04(+0.39%)
Oct 02, 2007 10.35 10.35 10.10 10.25 360,012 -0.03(-0.31%)
Oct 01, 2007 10.07 10.39 9.828 10.28 526,008 +0.42(+4.28%)
Sep 28, 2007 9.844 9.924 9.804 9.860 416,810 +0.02(+0.24%)
Sep 27, 2007 9.971 9.971 9.733 9.836 933,897 -0.07(-0.72%)
Sep 26, 2007 9.924 10.11 9.804 9.908 933,394 +0.08(+0.81%)
Sep 25, 2007 10.25 10.25 9.717 9.828 524,751 -0.60(-5.80%)
Sep 24, 2007 9.971 10.43 9.693 10.43 413,794 +0.47(+4.71%)
Sep 21, 2007 10.60 10.61 9.717 9.963 989,438 +0.14(+1.46%)
Sep 20, 2007 10.03 10.08 9.677 9.820 490,321 -0.18(-1.83%)
Sep 19, 2007 10.10 10.22 9.780 10.00 532,165 +0.02(+0.24%)
Sep 18, 2007 9.422 10.04 9.390 9.979 676,044 +0.59(+6.27%)
Sep 17, 2007 9.661 9.661 9.390 9.390 595,748 -0.32(-3.28%)
Sep 14, 2007 9.351 9.709 9.271 9.709 488,184 +0.29(+3.04%)
Sep 13, 2007 9.430 9.454 9.231 9.422 710,726 +0.06(+0.59%)
Sep 12, 2007 9.788 9.820 9.223 9.367 630,305 -0.44(-4.46%)
Sep 11, 2007 9.908 10.10 9.709 9.804 448,727 -0.01(-0.08%)
Sep 10, 2007 9.717 9.948 9.709 9.812 545,736 +0.07(+0.74%)
Sep 07, 2007 9.916 9.916 9.645 9.741 526,887 -0.29(-2.93%)
Sep 06, 2007 9.780 10.17 9.550 10.04 620,503 +0.45(+4.65%)
Sep 05, 2007 9.518 9.788 9.430 9.589 460,288 +0.03(+0.33%)
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.