FinancialContent is the trusted provider of stock market information to the media industry.
Mueller Water Products (NY: MWA)
9.400 USD  +0.130 (+1.40%)
Streaming Delayed Price  /  Updated: 3:25 PM EDT, May 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 20, 2019 9.250 9.315 9.170 9.270 1,161,752 -0.08(-0.86%)
May 17, 2019 9.220 9.400 9.200 9.350 1,416,100 +0.07(+0.75%)
May 16, 2019 9.350 9.440 9.250 9.280 1,278,913 -0.03(-0.32%)
May 15, 2019 9.250 9.440 9.200 9.310 5,223,179 -0.05(-0.53%)
May 14, 2019 9.190 9.470 9.150 9.360 3,912,217 +0.17(+1.85%)
May 13, 2019 9.160 9.370 9.120 9.190 2,789,301 -0.04(-0.43%)
May 10, 2019 9.230 9.370 9.130 9.230 3,149,000 +0.08(+0.87%)
May 09, 2019 8.990 9.220 8.860 9.150 1,518,749 +0.03(+0.33%)
May 08, 2019 9.400 9.500 9.090 9.120 2,269,297 -0.37(-3.90%)
May 07, 2019 9.810 9.990 9.210 9.490 3,674,071 -1.22(-11.39%)
May 06, 2019 10.64 10.81 10.64 10.71 842,309 -0.17(-1.56%)
May 03, 2019 10.80 10.98 10.75 10.88 607,100 +0.18(+1.68%)
May 02, 2019 10.65 10.71 10.54 10.70 659,535 +0.00(+0.00%)
May 01, 2019 10.77 10.88 10.68 10.70 709,778 -0.03(-0.28%)
Apr 30, 2019 10.84 10.86 10.69 10.73 864,285 -0.06(-0.56%)
Apr 29, 2019 10.79 10.83 10.74 10.79 601,300 +0.04(+0.37%)
Apr 26, 2019 10.72 10.84 10.66 10.75 436,000 +0.02(+0.19%)
Apr 25, 2019 10.73 10.79 10.55 10.73 726,459 -0.12(-1.11%)
Apr 24, 2019 10.77 10.96 10.77 10.85 571,482 +0.08(+0.74%)
Apr 23, 2019 10.87 10.94 10.72 10.77 778,389 -0.10(-0.92%)
Apr 22, 2019 10.95 10.95 10.76 10.87 663,715 -0.12(-1.09%)
Apr 18, 2019 11.01 11.20 10.95 10.99 1,146,100 -0.03(-0.27%)
Apr 17, 2019 11.06 11.11 10.95 11.02 1,824,958 -0.02(-0.18%)
Apr 16, 2019 10.83 11.12 10.82 11.04 1,130,252 +0.24(+2.22%)
Apr 15, 2019 10.80 10.84 10.72 10.80 656,579 +0.01(+0.09%)
Apr 12, 2019 10.74 10.82 10.71 10.79 567,600 +0.13(+1.22%)
Apr 11, 2019 10.57 10.67 10.49 10.66 569,239 +0.10(+0.95%)
Apr 10, 2019 10.33 10.57 10.29 10.56 390,412 +0.28(+2.72%)
Apr 09, 2019 10.42 10.43 10.26 10.28 1,241,286 -0.21(-2.00%)
Apr 08, 2019 10.43 10.49 10.36 10.49 265,216 -0.02(-0.19%)
Apr 05, 2019 10.45 10.51 10.38 10.51 618,900 +0.12(+1.15%)
Apr 04, 2019 10.34 10.44 10.31 10.39 314,262 +0.05(+0.48%)
Apr 03, 2019 10.36 10.38 10.29 10.34 370,623 +0.06(+0.58%)
Apr 02, 2019 10.33 10.34 10.19 10.28 376,256 -0.05(-0.48%)
Apr 01, 2019 10.13 10.38 10.09 10.33 595,242 +0.29(+2.89%)
Mar 29, 2019 10.03 10.07 9.880 10.04 561,300 +0.09(+0.90%)
Mar 28, 2019 9.990 10.07 9.850 9.950 400,149 +0.00(+0.00%)
Mar 27, 2019 9.980 10.04 9.875 9.950 359,257 -0.02(-0.20%)
Mar 26, 2019 10.05 10.09 9.890 9.970 536,012 +0.03(+0.30%)
Mar 25, 2019 9.920 10.07 9.890 9.940 451,593 -0.01(-0.10%)
Mar 22, 2019 10.26 10.28 9.880 9.950 929,100 -0.38(-3.68%)
Mar 21, 2019 10.23 10.40 10.19 10.33 361,685 +0.09(+0.88%)
Mar 20, 2019 10.32 10.38 10.11 10.24 541,763 -0.14(-1.35%)
Mar 19, 2019 10.46 10.49 10.33 10.38 776,281 -0.01(-0.10%)
Mar 18, 2019 10.32 10.44 10.26 10.39 611,462 +0.10(+0.97%)
Mar 15, 2019 10.29 10.43 10.26 10.29 1,165,600 +0.00(+0.00%)
Mar 14, 2019 10.41 10.45 10.26 10.29 806,886 -0.16(-1.53%)
Mar 13, 2019 10.40 10.51 10.39 10.45 668,279 +0.13(+1.26%)
Mar 12, 2019 10.41 10.45 10.30 10.32 519,572 -0.10(-0.96%)
Mar 11, 2019 10.06 10.47 10.04 10.42 815,898 +0.37(+3.68%)
Mar 08, 2019 10.02 10.12 9.985 10.05 531,400 -0.05(-0.50%)
Mar 07, 2019 10.30 10.30 10.03 10.10 976,049 -0.17(-1.66%)
Mar 06, 2019 10.45 10.45 10.23 10.27 642,951 -0.14(-1.34%)
Mar 05, 2019 10.52 10.52 10.41 10.41 639,254 -0.09(-0.86%)
Mar 04, 2019 10.54 10.65 10.49 10.50 1,257,508 -0.05(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More