Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 3.470 3.630 3.438 3.470 1,032,481 -0.15(-4.20%)
May 27, 2010 3.534 3.622 3.478 3.622 912,896 +0.21(+6.10%)
May 26, 2010 3.413 3.550 3.373 3.413 6,957 +0.07(+2.16%)
May 25, 2010 3.277 3.373 3.205 3.341 249 -0.03(-0.95%)
May 24, 2010 3.550 3.570 3.373 3.373 1,479,130 -0.18(-4.97%)
May 21, 2010 3.317 3.666 3.261 3.550 3,113,875 +0.16(+4.73%)
May 20, 2010 3.518 3.526 3.381 3.389 2,597,382 -0.21(-5.79%)
May 19, 2010 3.766 3.766 3.550 3.598 2,450,049 -0.20(-5.27%)
May 18, 2010 3.950 3.982 3.774 3.798 1,542,695 -0.06(-1.66%)
May 17, 2010 3.950 4.006 3.750 3.862 1,021,094 -0.06(-1.63%)
May 14, 2010 3.926 4.054 3.862 3.926 1,283,326 -0.16(-3.92%)
May 13, 2010 4.038 4.183 4.006 4.087 1,326,680 +0.04(+0.99%)
May 12, 2010 3.958 4.087 3.942 4.046 1,435,602 +0.13(+3.27%)
May 11, 2010 3.878 3.950 3.870 3.918 2,386,663 -0.02(-0.41%)
May 10, 2010 3.938 3.982 3.918 3.934 2,022,351 +0.28(+7.68%)
May 07, 2010 3.862 3.958 3.614 3.654 2,977,879 -0.24(-6.17%)
May 06, 2010 4.127 4.231 3.582 3.894 2,762,456 -0.25(-6.13%)
May 05, 2010 4.113 4.232 4.090 4.149 2,719,830 -0.12(-2.72%)
May 04, 2010 4.528 4.528 4.256 4.264 1,826,413 -0.31(-6.81%)
May 03, 2010 4.504 4.592 4.448 4.576 851,883 +0.10(+2.32%)
Apr 30, 2010 4.608 4.632 4.456 4.472 1,607,936 -0.10(-2.10%)
Apr 29, 2010 4.520 4.576 4.392 4.568 2,520,066 +0.11(+2.51%)
Apr 28, 2010 4.504 4.528 4.408 4.456 1,274,634 +0.00(+0.00%)
Apr 27, 2010 4.616 4.632 4.432 4.456 1,723,816 -0.15(-3.29%)
Apr 26, 2010 4.720 4.784 4.600 4.608 1,770,366 -0.11(-2.37%)
Apr 23, 2010 4.432 4.768 4.368 4.720 3,214,454 +0.31(+7.07%)
Apr 22, 2010 4.225 4.432 4.113 4.408 2,614,091 +0.18(+4.35%)
Apr 21, 2010 4.272 4.312 4.185 4.225 2,241,528 -0.05(-1.12%)
Apr 20, 2010 4.161 4.272 4.129 4.272 1,718,774 +0.15(+3.68%)
Apr 19, 2010 4.121 4.272 3.921 4.121 3,868,982 +0.02(+0.58%)
Apr 16, 2010 3.929 4.129 3.921 4.097 4,614,879 +0.14(+3.43%)
Apr 15, 2010 3.985 4.009 3.961 3.961 2,431,488 -0.05(-1.20%)
Apr 14, 2010 3.881 4.017 3.865 4.009 1,817,574 +0.16(+4.15%)
Apr 13, 2010 3.993 3.993 3.785 3.849 2,207,683 -0.14(-3.60%)
Apr 12, 2010 3.961 4.009 3.913 3.993 1,594,567 +0.01(+0.20%)
Apr 09, 2010 3.953 4.025 3.913 3.985 2,064,960 +0.04(+1.01%)
Apr 08, 2010 3.961 4.025 3.913 3.945 1,886,712 -0.03(-0.80%)
Apr 07, 2010 3.969 4.025 3.913 3.977 1,321,159 -0.01(-0.20%)
Apr 06, 2010 4.017 4.017 3.953 3.985 1,102,707 -0.02(-0.40%)
Apr 05, 2010 3.881 4.009 3.857 4.001 987,695 +0.15(+3.94%)
Apr 01, 2010 3.857 3.849 3.849 3.849 961,076 +0.03(+0.84%)
Mar 31, 2010 3.913 3.969 3.809 3.817 1,491,518 -0.12(-3.04%)
Mar 30, 2010 3.937 3.985 3.873 3.937 2,926,333 -0.01(-0.20%)
Mar 29, 2010 3.897 4.017 3.881 3.945 1,627,929 +0.10(+2.70%)
Mar 26, 2010 3.953 4.001 3.769 3.841 1,659,849 -0.10(-2.43%)
Mar 25, 2010 4.001 4.057 3.913 3.937 1,413,615 -0.03(-0.80%)
Mar 24, 2010 3.913 4.033 3.897 3.969 1,317,877 +0.04(+1.02%)
Mar 23, 2010 3.897 3.961 3.849 3.929 1,216,043 +0.02(+0.61%)
Mar 22, 2010 3.793 3.913 3.793 3.905 1,268,681 +0.06(+1.66%)
Mar 19, 2010 3.953 3.993 3.801 3.841 1,685,995 -0.09(-2.24%)
Mar 18, 2010 3.865 3.977 3.849 3.929 1,338,333 +0.03(+0.82%)
Mar 17, 2010 3.825 3.921 3.761 3.897 1,217,775 +0.10(+2.52%)
Mar 16, 2010 3.761 3.801 3.729 3.801 827,956 +0.07(+1.93%)
Mar 15, 2010 3.737 3.761 3.721 3.729 980,050 +0.00(+0.00%)
Mar 12, 2010 3.697 3.857 3.602 3.729 3,113,974 -0.14(-3.71%)
Mar 11, 2010 3.793 3.873 3.777 3.873 1,497,713 +0.05(+1.25%)
Mar 10, 2010 3.857 3.905 3.809 3.825 1,231,812 -0.04(-1.03%)
Mar 09, 2010 3.857 3.897 3.833 3.865 1,024,752 -0.02(-0.62%)
Mar 08, 2010 3.913 3.945 3.825 3.889 1,373,474 -0.02(-0.61%)
Mar 05, 2010 3.905 3.921 3.825 3.913 1,099,776 +0.08(+2.08%)
Mar 04, 2010 3.729 3.849 3.658 3.833 2,347,116 +0.11(+3.00%)
Mar 03, 2010 3.817 3.865 3.697 3.721 1,275,742 -0.09(-2.31%)
Mar 02, 2010 3.849 3.849 3.729 3.809 1,131,332 -0.02(-0.63%)
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.