Mueller Water Products (NY: MWA )

15.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 3.098 3.114 2.962 2.986 811,706 -0.12(-3.86%)
Jun 29, 2009 3.122 3.130 2.859 3.106 2,198,539 -0.01(-0.26%)
Jun 26, 2009 3.034 3.154 2.739 3.114 3,161,311 +0.06(+1.83%)
Jun 25, 2009 2.843 3.058 2.835 3.058 1,212,912 +0.22(+7.58%)
Jun 24, 2009 2.867 2.938 2.787 2.843 1,517,373 +0.02(+0.85%)
Jun 23, 2009 2.875 2.946 2.731 2.819 931,248 -0.02(-0.84%)
Jun 22, 2009 3.114 3.130 2.843 2.843 980,503 -0.22(-7.05%)
Jun 19, 2009 3.250 3.250 2.954 3.058 3,830,427 -0.11(-3.53%)
Jun 18, 2009 3.354 3.378 3.098 3.170 1,080,842 -0.21(-6.15%)
Jun 17, 2009 3.298 3.529 3.202 3.378 1,417,969 +0.10(+2.92%)
Jun 16, 2009 3.274 3.450 3.226 3.282 1,070,596 +0.02(+0.49%)
Jun 15, 2009 3.402 3.418 3.202 3.266 1,046,325 -0.17(-4.88%)
Jun 12, 2009 3.474 3.474 3.338 3.434 1,040,446 -0.01(-0.23%)
Jun 11, 2009 3.290 3.521 3.258 3.442 2,056,659 +0.18(+5.38%)
Jun 10, 2009 3.242 3.362 3.162 3.266 1,168,847 +0.08(+2.51%)
Jun 09, 2009 3.234 3.370 3.146 3.186 1,949,819 +0.07(+2.31%)
Jun 08, 2009 3.090 3.202 3.042 3.114 513,958 -0.08(-2.50%)
Jun 05, 2009 3.282 3.346 3.122 3.194 533,925 -0.05(-1.48%)
Jun 04, 2009 3.162 3.266 3.034 3.242 672,960 +0.12(+3.84%)
Jun 03, 2009 3.194 3.306 3.026 3.122 906,890 -0.12(-3.69%)
Jun 02, 2009 3.106 3.330 3.106 3.242 1,385,454 +0.10(+3.31%)
Jun 01, 2009 2.970 3.162 2.867 3.138 1,582,578 +0.26(+8.86%)
May 29, 2009 2.843 2.938 2.811 2.883 624,885 +0.05(+1.69%)
May 28, 2009 2.891 2.946 2.795 2.835 671,760 +0.00(+0.00%)
May 27, 2009 2.954 3.066 2.827 2.835 601,191 -0.14(-4.83%)
May 26, 2009 2.851 3.050 2.851 2.978 866,187 +0.12(+4.19%)
May 22, 2009 2.938 2.986 2.859 2.859 505,297 -0.06(-1.92%)
May 21, 2009 3.082 3.082 2.875 2.915 977,917 -0.23(-7.36%)
May 20, 2009 3.090 3.202 3.042 3.146 1,366,019 +0.10(+3.41%)
May 19, 2009 3.066 3.194 2.994 3.042 1,240,571 -0.02(-0.78%)
May 18, 2009 2.867 3.090 2.811 3.066 1,321,773 +0.27(+9.71%)
May 15, 2009 2.923 2.962 2.755 2.795 713,523 -0.12(-4.11%)
May 14, 2009 2.931 3.026 2.715 2.915 1,055,871 -0.01(-0.27%)
May 13, 2009 3.186 3.186 2.891 2.923 943,544 -0.33(-10.07%)
May 12, 2009 3.362 3.394 3.082 3.250 1,043,091 -0.09(-2.63%)
May 11, 2009 3.378 3.474 3.314 3.338 511,465 -0.14(-3.91%)
May 08, 2009 3.394 3.545 3.314 3.474 1,196,742 +0.10(+3.08%)
May 07, 2009 3.817 3.937 3.290 3.370 1,989,300 -0.38(-10.21%)
May 06, 2009 3.977 4.128 3.290 3.753 3,759,299 -0.24(-6.00%)
May 05, 2009 3.945 4.072 3.921 3.993 2,288,419 +0.04(+1.01%)
May 04, 2009 3.761 3.961 3.761 3.953 1,697,851 +0.22(+6.00%)
May 01, 2009 3.346 3.825 3.322 3.729 1,677,104 +0.38(+11.46%)
Apr 30, 2009 3.266 3.497 3.258 3.346 2,040,937 +0.14(+4.23%)
Apr 29, 2009 3.074 3.282 3.074 3.210 1,577,068 +0.21(+6.91%)
Apr 28, 2009 2.978 3.106 2.954 3.002 909,563 -0.04(-1.31%)
Apr 27, 2009 3.106 3.170 2.970 3.042 891,097 -0.16(-4.99%)
Apr 24, 2009 3.034 3.282 2.994 3.202 1,516,466 +0.21(+6.93%)
Apr 23, 2009 3.074 3.130 2.835 2.994 1,280,425 -0.06(-2.09%)
Apr 22, 2009 2.907 3.170 2.851 3.058 1,536,894 +0.09(+2.96%)
Apr 21, 2009 2.779 3.026 2.707 2.970 1,097,422 +0.17(+5.98%)
Apr 20, 2009 2.923 3.050 2.667 2.803 1,537,909 -0.16(-5.39%)
Apr 17, 2009 3.114 3.114 2.851 2.962 1,866,462 -0.14(-4.63%)
Apr 16, 2009 3.026 3.178 2.875 3.106 1,489,641 +0.12(+4.01%)
Apr 15, 2009 2.875 3.042 2.875 2.986 1,491,922 +0.05(+1.63%)
Apr 14, 2009 3.178 3.194 2.907 2.938 2,018,606 -0.32(-9.80%)
Apr 13, 2009 3.114 3.306 3.050 3.258 1,132,890 +0.07(+2.26%)
Apr 09, 2009 3.002 3.186 2.938 3.186 1,342,465 +0.28(+9.62%)
Apr 08, 2009 2.755 2.907 2.715 2.907 1,309,916 +0.19(+7.06%)
Apr 07, 2009 2.931 2.938 2.683 2.715 1,552,229 -0.29(-9.57%)
Apr 06, 2009 2.994 3.042 2.811 3.002 1,374,738 -0.05(-1.57%)
Apr 03, 2009 3.050 3.066 2.803 3.050 1,309,797 +0.00(+0.00%)
Apr 02, 2009 2.763 3.122 2.715 3.050 2,411,332 +0.40(+15.06%)
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.