Skip to main content

Mueller Water Products (NY: MWA )

22.73 +0.72 (+3.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 22.04 22.74 21.83 22.73 1,516,400 +0.72(+3.27%)
Oct 10, 2024 21.87 22.02 21.52 22.01 919,652 -0.14(-0.63%)
Oct 09, 2024 22.46 22.70 21.97 22.15 1,235,867 -0.01(-0.05%)
Oct 08, 2024 22.77 22.79 22.15 22.16 3,782,810 -0.63(-2.76%)
Oct 07, 2024 21.91 22.88 21.91 22.79 3,023,559 +0.73(+3.31%)
Oct 04, 2024 21.97 22.28 21.85 22.06 2,960,409 +0.47(+2.18%)
Oct 03, 2024 21.41 21.72 21.34 21.59 1,690,723 +0.10(+0.47%)
Oct 02, 2024 21.25 21.51 21.21 21.49 662,813 +0.12(+0.56%)
Oct 01, 2024 21.57 21.60 21.16 21.37 821,029 -0.33(-1.52%)
Sep 30, 2024 21.17 21.71 21.17 21.70 999,228 +0.43(+2.02%)
Sep 27, 2024 21.40 21.51 21.15 21.27 847,998 +0.02(+0.09%)
Sep 26, 2024 21.30 21.40 21.12 21.25 693,474 +0.18(+0.85%)
Sep 25, 2024 21.08 21.20 20.94 21.07 731,347 -0.03(-0.14%)
Sep 24, 2024 21.31 21.37 21.08 21.10 836,285 -0.14(-0.66%)
Sep 23, 2024 21.24 21.37 20.99 21.24 1,127,171 +0.18(+0.85%)
Sep 20, 2024 21.21 21.21 20.91 21.06 2,233,423 -0.23(-1.08%)
Sep 19, 2024 21.08 21.31 20.76 21.29 1,461,036 +0.69(+3.35%)
Sep 18, 2024 20.60 21.06 20.49 20.60 1,010,584 +0.02(+0.10%)
Sep 17, 2024 20.61 20.82 20.50 20.58 1,044,902 +0.19(+0.93%)
Sep 16, 2024 20.28 20.48 20.16 20.39 891,447 +0.17(+0.84%)
Sep 13, 2024 20.11 20.37 20.04 20.22 1,005,483 +0.38(+1.92%)
Sep 12, 2024 19.73 19.94 19.63 19.84 1,083,903 +0.15(+0.76%)
Sep 11, 2024 19.50 19.78 19.28 19.69 1,161,443 +0.12(+0.61%)
Sep 10, 2024 19.51 19.61 19.40 19.57 990,652 +0.15(+0.77%)
Sep 09, 2024 19.50 19.62 19.35 19.42 1,215,212 +0.06(+0.31%)
Sep 06, 2024 19.53 19.99 19.23 19.36 2,125,935 -0.58(-2.91%)
Sep 05, 2024 20.19 20.20 19.84 19.94 990,888 -0.27(-1.34%)
Sep 04, 2024 20.55 20.55 20.10 20.21 1,093,014 -0.39(-1.89%)
Sep 03, 2024 21.18 21.29 20.45 20.60 1,047,501 -0.87(-4.05%)
Aug 30, 2024 21.23 21.51 21.02 21.47 951,841 +0.36(+1.71%)
Aug 29, 2024 21.26 21.30 21.01 21.11 550,802 -0.07(-0.33%)
Aug 28, 2024 20.90 21.48 20.77 21.18 1,060,665 +0.29(+1.39%)
Aug 27, 2024 20.81 20.93 20.69 20.89 513,990 +0.00(+0.00%)
Aug 26, 2024 21.01 21.20 20.86 20.89 671,478 +0.04(+0.19%)
Aug 23, 2024 20.60 21.00 20.55 20.85 1,055,330 +0.33(+1.61%)
Aug 22, 2024 20.54 20.64 20.42 20.52 851,137 -0.02(-0.10%)
Aug 21, 2024 20.56 20.77 20.36 20.54 1,570,687 +0.28(+1.38%)
Aug 20, 2024 20.52 20.65 20.08 20.26 844,604 -0.33(-1.60%)
Aug 19, 2024 20.41 20.60 20.36 20.59 458,414 +0.17(+0.83%)
Aug 16, 2024 20.43 20.57 20.31 20.42 881,732 -0.11(-0.54%)
Aug 15, 2024 20.48 20.80 20.23 20.53 1,093,452 +0.50(+2.50%)
Aug 14, 2024 20.00 20.06 19.70 20.03 1,139,906 +0.12(+0.60%)
Aug 13, 2024 19.60 19.94 19.51 19.91 2,007,457 +0.40(+2.05%)
Aug 12, 2024 19.87 19.87 19.41 19.51 1,388,514 -0.36(-1.81%)
Aug 09, 2024 19.90 20.13 19.62 19.87 1,384,293 -0.48(-2.34%)
Aug 08, 2024 20.52 20.52 20.10 20.35 1,132,266 +0.19(+0.94%)
Aug 07, 2024 20.44 20.69 20.04 20.16 2,007,053 +0.13(+0.65%)
Aug 06, 2024 20.06 20.09 19.16 20.03 3,765,735 +1.13(+5.96%)
Aug 05, 2024 18.75 19.09 18.49 18.90 2,836,152 -0.69(-3.51%)
Aug 02, 2024 19.42 19.61 19.24 19.59 1,684,822 -0.56(-2.77%)
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.