Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mueller Water Products
(NY:
MWA
)
17.52
-0.10 (-0.57%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2008
8.237
8.268
8.014
8.062
617,084
-0.15(-1.84%)
May 29, 2008
8.149
8.380
8.069
8.213
444,581
+0.06(+0.68%)
May 28, 2008
7.910
8.260
7.910
8.157
879,803
+0.26(+3.33%)
May 27, 2008
7.672
8.173
7.664
7.894
1,332,792
+0.30(+3.98%)
May 26, 2008
7.274
7.600
7.003
7.592
0
+0.00(+0.00%)
May 23, 2008
7.274
7.600
7.003
7.592
610,996
+0.27(+3.70%)
May 22, 2008
7.433
7.552
7.258
7.321
383,652
-0.10(-1.29%)
May 21, 2008
7.337
7.600
7.226
7.417
425,110
+0.13(+1.75%)
May 20, 2008
7.162
7.321
7.083
7.290
476,670
+0.10(+1.44%)
May 19, 2008
7.067
7.337
7.027
7.186
773,935
+0.13(+1.80%)
May 16, 2008
7.194
7.321
6.876
7.059
632,061
-0.13(-1.77%)
May 15, 2008
7.632
7.632
7.146
7.186
494,722
-0.26(-3.53%)
May 14, 2008
7.664
7.871
7.417
7.449
394,273
-0.19(-2.50%)
May 13, 2008
7.560
7.687
7.425
7.640
331,284
+0.13(+1.69%)
May 12, 2008
7.178
7.560
7.162
7.512
443,251
+0.31(+4.31%)
May 09, 2008
6.923
7.321
6.923
7.202
334,652
+0.19(+2.72%)
May 08, 2008
7.051
7.162
6.939
7.011
295,429
-0.01(-0.11%)
May 07, 2008
7.170
7.321
6.971
7.019
501,539
-0.13(-1.78%)
May 06, 2008
6.852
7.226
6.820
7.146
514,242
+0.25(+3.58%)
May 05, 2008
6.844
6.995
6.764
6.900
589,531
+0.06(+0.81%)
May 02, 2008
6.995
7.162
6.828
6.844
591,340
-0.10(-1.49%)
May 01, 2008
6.390
6.979
6.319
6.947
722,165
+0.54(+8.45%)
Apr 30, 2008
6.231
6.573
6.072
6.406
477,912
+0.10(+1.51%)
Apr 29, 2008
6.470
6.557
6.311
6.311
532,673
-0.12(-1.86%)
Apr 28, 2008
6.255
6.438
6.207
6.430
416,277
+0.14(+2.15%)
Apr 25, 2008
6.319
6.398
6.056
6.295
457,609
-0.01(-0.13%)
Apr 24, 2008
6.279
6.374
6.128
6.303
354,413
+0.06(+1.02%)
Apr 23, 2008
6.287
6.319
6.175
6.239
275,226
-0.03(-0.51%)
Apr 22, 2008
6.160
6.327
6.016
6.271
755,588
+0.10(+1.55%)
Apr 21, 2008
6.088
6.268
6.008
6.175
442,040
+0.05(+0.78%)
Apr 18, 2008
6.152
6.247
6.000
6.128
364,505
+0.11(+1.85%)
Apr 17, 2008
6.279
6.374
5.969
6.016
453,371
-0.30(-4.79%)
Apr 16, 2008
6.319
6.422
6.231
6.319
404,068
+0.06(+0.89%)
Apr 15, 2008
6.064
6.311
6.016
6.263
319,237
+0.23(+3.83%)
Apr 14, 2008
6.191
6.247
6.032
6.032
304,784
-0.10(-1.69%)
Apr 11, 2008
6.271
6.510
6.088
6.136
710,278
-0.20(-3.14%)
Apr 10, 2008
6.311
6.374
6.183
6.335
445,398
+0.02(+0.25%)
Apr 09, 2008
6.621
6.685
6.295
6.319
502,698
-0.30(-4.57%)
Apr 08, 2008
6.605
6.677
6.573
6.621
149,493
-0.02(-0.36%)
Apr 07, 2008
6.597
6.677
6.494
6.645
428,119
+0.07(+1.09%)
Apr 04, 2008
6.589
6.669
6.494
6.573
241,767
-0.02(-0.36%)
Apr 03, 2008
6.685
6.764
6.518
6.597
259,611
-0.14(-2.01%)
Apr 02, 2008
6.788
6.828
6.673
6.733
288,594
-0.10(-1.40%)
Apr 01, 2008
6.637
6.836
6.526
6.828
404,621
+0.32(+4.89%)
Mar 31, 2008
6.518
6.645
6.478
6.510
327,347
-0.02(-0.37%)
Mar 28, 2008
6.693
6.796
6.510
6.534
399,803
-0.15(-2.26%)
Mar 27, 2008
6.812
6.876
6.677
6.685
437,752
-0.10(-1.52%)
Mar 26, 2008
6.526
6.804
6.438
6.788
593,637
+0.27(+4.15%)
Mar 25, 2008
6.589
6.645
6.462
6.518
296,932
-0.06(-0.85%)
Mar 24, 2008
6.661
6.709
6.406
6.573
687,731
-0.07(-1.08%)
Mar 21, 2008
7.353
7.353
6.303
6.645
2,737,151
+0.00(+0.00%)
Mar 20, 2008
7.353
7.353
6.303
6.645
2,737,151
+0.44(+7.05%)
Mar 19, 2008
6.366
6.438
6.207
6.207
458,268
-0.17(-2.62%)
Mar 18, 2008
6.096
6.374
5.921
6.374
648,651
+0.52(+8.83%)
Mar 17, 2008
5.873
6.191
5.706
5.857
537,228
-0.02(-0.41%)
Mar 14, 2008
6.430
6.430
5.849
5.881
457,147
-0.49(-7.62%)
Mar 13, 2008
6.255
6.454
5.801
6.366
1,409,431
+0.06(+1.01%)
Mar 12, 2008
6.374
6.549
6.263
6.303
468,833
-0.06(-1.00%)
Mar 11, 2008
6.271
6.390
6.032
6.366
460,414
+0.28(+4.58%)
Mar 10, 2008
6.199
6.343
6.032
6.088
320,807
-0.08(-1.29%)
Mar 07, 2008
5.865
6.263
5.817
6.167
502,070
+0.25(+4.17%)
Mar 06, 2008
6.335
6.366
5.913
5.921
428,058
-0.44(-6.88%)
Mar 05, 2008
6.518
6.526
6.351
6.358
334,881
-0.21(-3.15%)
Mar 04, 2008
6.311
6.581
6.231
6.565
441,251
+0.18(+2.74%)
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
.