Mueller Water Products (NY: MWA )

20.60 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 14.16 14.16 13.48 13.51 2,483,196 -0.65(-4.60%)
Jun 29, 2006 13.80 14.31 13.18 14.16 3,316,771 +0.43(+3.17%)
Jun 28, 2006 13.19 13.82 13.14 13.72 3,370,908 +0.59(+4.49%)
Jun 27, 2006 13.81 13.89 12.95 13.13 806,507 -0.44(-3.26%)
Jun 26, 2006 12.96 13.65 12.96 13.58 902,148 +0.72(+5.61%)
Jun 23, 2006 12.79 13.06 12.72 12.86 1,015,190 +0.13(+1.04%)
Jun 22, 2006 12.93 13.02 12.49 12.72 1,188,943 -0.05(-0.36%)
Jun 21, 2006 12.13 13.21 12.13 12.77 1,487,210 +0.62(+5.11%)
Jun 20, 2006 11.98 12.40 11.95 12.15 714,861 +0.20(+1.69%)
Jun 19, 2006 11.68 12.21 11.68 11.95 2,212,770 +0.66(+5.84%)
Jun 16, 2006 11.17 11.40 11.09 11.29 458,485 +0.12(+1.04%)
Jun 15, 2006 11.25 11.49 11.16 11.17 1,045,997 +0.13(+1.19%)
Jun 14, 2006 11.40 11.44 10.71 11.04 1,030,658 -0.21(-1.86%)
Jun 13, 2006 11.79 11.87 11.10 11.25 718,212 -0.54(-4.61%)
Jun 12, 2006 11.79 12.06 11.68 11.79 790,781 +0.04(+0.33%)
Jun 09, 2006 11.68 11.89 11.60 11.75 1,329,570 +0.25(+2.16%)
Jun 08, 2006 11.44 11.82 11.09 11.51 2,109,395 -0.40(-3.39%)
Jun 07, 2006 12.88 12.89 11.91 11.91 1,688,031 -0.97(-7.53%)
Jun 06, 2006 13.25 13.31 12.72 12.88 1,250,298 -0.36(-2.75%)
Jun 05, 2006 13.65 13.65 13.19 13.24 794,132 -0.40(-2.90%)
Jun 02, 2006 13.72 13.73 13.36 13.64 929,345 +0.06(+0.46%)
Jun 01, 2006 13.35 13.76 13.21 13.58 1,188,685 +0.17(+1.27%)
May 31, 2006 12.84 13.65 12.68 13.41 1,274,660 +0.73(+5.75%)
May 30, 2006 12.96 12.96 12.65 12.68 1,600,768 -0.32(-2.45%)
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.