Skip to main content

Mueller Water Products (NY: MWA )

16.09 +0.12 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 15.97 16.09 16.09 16.09 680,418 +0.12(+0.75%)
Mar 27, 2024 15.91 16.00 15.84 15.97 494,775 +0.19(+1.20%)
Mar 26, 2024 15.85 15.91 15.76 15.78 422,164 -0.02(-0.13%)
Mar 25, 2024 15.96 16.01 15.80 15.80 481,061 -0.11(-0.69%)
Mar 22, 2024 16.08 16.12 15.87 15.91 524,198 -0.13(-0.81%)
Mar 21, 2024 15.80 16.07 15.76 16.04 941,839 +0.36(+2.30%)
Mar 20, 2024 15.48 15.78 15.43 15.68 852,189 +0.20(+1.29%)
Mar 19, 2024 15.40 15.52 15.37 15.48 728,637 +0.05(+0.32%)
Mar 18, 2024 15.45 15.61 15.39 15.43 821,491 +0.01(+0.06%)
Mar 15, 2024 15.39 15.62 15.37 15.42 1,487,123 -0.06(-0.39%)
Mar 14, 2024 15.53 15.65 15.36 15.48 821,148 -0.05(-0.32%)
Mar 13, 2024 15.59 15.69 15.49 15.53 886,038 -0.08(-0.51%)
Mar 12, 2024 15.67 15.70 15.51 15.61 580,991 -0.11(-0.70%)
Mar 11, 2024 15.66 15.76 15.59 15.72 776,862 -0.02(-0.13%)
Mar 08, 2024 15.89 16.00 15.70 15.74 626,854 -0.01(-0.06%)
Mar 07, 2024 15.55 15.77 15.54 15.75 1,048,989 +0.34(+2.21%)
Mar 06, 2024 15.44 15.51 15.35 15.41 892,842 +0.07(+0.46%)
Mar 05, 2024 15.46 15.53 15.28 15.34 1,199,229 -0.13(-0.84%)
Mar 04, 2024 15.39 15.65 15.39 15.47 960,299 +0.09(+0.59%)
Mar 01, 2024 15.53 15.68 15.32 15.38 1,729,792 -0.17(-1.09%)
Feb 29, 2024 15.72 15.77 15.45 15.55 1,296,705 -0.04(-0.26%)
Feb 28, 2024 15.58 15.70 15.53 15.59 972,272 -0.09(-0.57%)
Feb 27, 2024 15.88 15.91 15.56 15.68 1,463,310 -0.07(-0.44%)
Feb 26, 2024 15.80 15.91 15.69 15.75 870,222 -0.10(-0.63%)
Feb 23, 2024 15.80 15.98 15.72 15.85 829,471 +0.08(+0.51%)
Feb 22, 2024 15.67 15.78 15.60 15.77 1,426,852 +0.09(+0.57%)
Feb 21, 2024 15.61 15.79 15.60 15.68 1,463,077 +0.04(+0.26%)
Feb 20, 2024 15.74 15.88 15.48 15.64 2,743,757 -0.36(-2.25%)
Feb 16, 2024 16.01 16.93 15.93 16.00 2,209,192 -0.12(-0.74%)
Feb 15, 2024 15.55 16.16 15.55 16.12 2,043,813 +0.64(+4.13%)
Feb 14, 2024 15.44 15.58 15.28 15.48 1,353,767 +0.30(+1.98%)
Feb 13, 2024 15.31 15.48 14.98 15.18 1,505,940 -0.53(-3.37%)
Feb 12, 2024 15.46 15.86 15.45 15.71 1,924,388 +0.48(+3.15%)
Feb 09, 2024 14.82 15.31 14.43 15.23 2,831,901 +1.34(+9.65%)
Feb 08, 2024 13.73 13.91 13.67 13.89 978,392 +0.20(+1.49%)
Feb 07, 2024 13.66 13.85 13.58 13.69 711,395 +0.06(+0.44%)
Feb 06, 2024 13.49 13.69 13.43 13.63 808,768 +0.10(+0.74%)
Feb 05, 2024 13.62 13.70 13.47 13.53 773,739 -0.32(-2.30%)
Feb 02, 2024 13.69 13.86 13.63 13.85 560,519 -0.01(-0.07%)
Feb 01, 2024 13.79 13.88 13.63 13.86 610,608 +0.21(+1.53%)
Jan 31, 2024 13.96 13.96 13.65 13.65 954,761 -0.31(-2.21%)
Jan 30, 2024 13.95 14.04 13.90 13.95 812,904 -0.10(-0.71%)
Jan 29, 2024 13.75 14.05 13.67 14.05 535,024 +0.29(+2.10%)
Jan 26, 2024 13.94 13.99 13.77 13.77 453,364 -0.06(-0.43%)
Jan 25, 2024 13.94 13.97 13.73 13.83 1,015,090 +0.03(+0.22%)
Jan 24, 2024 14.26 14.30 13.78 13.80 701,275 -0.36(-2.53%)
Jan 23, 2024 14.37 14.41 14.15 14.15 866,700 -0.15(-1.04%)
Jan 22, 2024 14.09 14.32 14.09 14.30 681,678 +0.29(+2.06%)
Jan 19, 2024 13.93 14.06 13.78 14.01 1,933,756 +0.13(+0.93%)
Jan 18, 2024 13.64 13.89 13.62 13.89 787,078 +0.30(+2.20%)
Jan 17, 2024 13.59 13.72 13.50 13.59 570,234 -0.22(-1.59%)
Jan 16, 2024 13.67 13.88 13.67 13.81 577,875 +0.01(+0.07%)
Jan 12, 2024 13.92 13.92 13.74 13.80 468,714 +0.05(+0.36%)
Jan 11, 2024 13.74 13.79 13.61 13.75 556,939 -0.04(-0.29%)
Jan 10, 2024 13.67 13.80 13.67 13.79 622,918 +0.08(+0.58%)
Jan 09, 2024 13.76 13.76 13.65 13.71 483,384 -0.23(-1.64%)
Jan 08, 2024 13.69 13.94 13.67 13.93 625,809 +0.27(+1.97%)
Jan 05, 2024 13.70 13.90 13.64 13.67 794,203 -0.10(-0.72%)
Jan 04, 2024 13.77 13.87 13.74 13.77 561,238 -0.02(-0.14%)
Jan 03, 2024 13.98 13.98 13.73 13.79 932,844 -0.28(-1.98%)
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.