FinancialContent is the trusted provider of stock market information to the media industry.
Mueller Water Products (NY: MWA)
9.930 USD  -0.110 (-1.10%)
Official Closing Price  /  Updated: 5:55 PM EDT, Jun 24, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 24, 2019 10.04 10.09 9.930 9.930 771,768 -0.11(-1.10%)
Jun 21, 2019 10.17 10.18 9.980 10.04 1,439,600 -0.20(-1.95%)
Jun 20, 2019 10.26 10.27 10.14 10.24 587,922 +0.12(+1.19%)
Jun 19, 2019 10.04 10.13 10.01 10.12 508,398 +0.07(+0.70%)
Jun 18, 2019 10.02 10.20 9.950 10.05 932,463 +0.09(+0.90%)
Jun 17, 2019 9.710 9.990 9.690 9.960 877,424 +0.23(+2.36%)
Jun 14, 2019 9.720 9.760 9.625 9.730 454,500 -0.04(-0.41%)
Jun 13, 2019 9.670 9.815 9.570 9.770 635,507 +0.17(+1.77%)
Jun 12, 2019 9.550 9.630 9.510 9.600 368,942 -0.03(-0.31%)
Jun 11, 2019 9.720 9.740 9.595 9.630 818,628 -0.01(-0.10%)
Jun 10, 2019 9.700 9.750 9.610 9.640 543,286 +0.00(+0.00%)
Jun 07, 2019 9.570 9.680 9.500 9.640 519,400 +0.12(+1.26%)
Jun 06, 2019 9.560 9.590 9.350 9.520 666,140 -0.05(-0.52%)
Jun 05, 2019 9.670 9.670 9.500 9.570 481,900 -0.10(-1.03%)
Jun 04, 2019 9.360 9.675 9.320 9.670 946,060 +0.40(+4.31%)
Jun 03, 2019 9.220 9.370 9.210 9.270 1,031,965 +0.03(+0.32%)
May 31, 2019 9.110 9.240 9.060 9.240 854,100 -0.03(-0.32%)
May 30, 2019 9.330 9.390 9.240 9.270 809,078 -0.06(-0.64%)
May 29, 2019 9.250 9.360 9.200 9.330 1,154,840 +0.07(+0.76%)
May 28, 2019 9.340 9.340 9.190 9.260 728,268 -0.04(-0.43%)
May 24, 2019 9.280 9.430 9.210 9.300 478,300 +0.07(+0.76%)
May 23, 2019 9.210 9.250 9.100 9.230 1,069,392 -0.08(-0.86%)
May 22, 2019 9.410 9.420 9.250 9.310 1,159,020 -0.14(-1.48%)
May 21, 2019 9.320 9.460 9.290 9.450 736,621 +0.18(+1.94%)
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%)
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.