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 31, 2019
8.322
8.441
8.276
8.441
934,988
-0.03(-0.32%)
May 30, 2019
8.523
8.578
8.441
8.468
885,702
-0.05(-0.64%)
May 29, 2019
8.450
8.550
8.404
8.523
1,264,209
+0.06(+0.76%)
May 28, 2019
8.532
8.532
8.395
8.459
797,239
-0.04(-0.43%)
May 24, 2019
8.477
8.614
8.413
8.495
523,597
+0.06(+0.76%)
May 23, 2019
8.413
8.450
8.313
8.431
1,170,669
-0.07(-0.86%)
May 22, 2019
8.596
8.605
8.450
8.505
1,268,785
-0.13(-1.48%)
May 21, 2019
8.514
8.642
8.486
8.632
806,383
+0.16(+1.94%)
May 20, 2019
8.450
8.509
8.377
8.468
1,271,776
-0.07(-0.86%)
May 17, 2019
8.422
8.587
8.404
8.541
1,550,212
+0.06(+0.75%)
May 16, 2019
8.541
8.623
8.450
8.477
1,400,033
-0.03(-0.32%)
May 15, 2019
8.450
8.623
8.404
8.505
5,717,843
-0.05(-0.53%)
May 14, 2019
8.395
8.651
8.358
8.550
4,282,726
+0.16(+1.85%)
May 13, 2019
8.368
8.559
8.331
8.395
3,053,463
-0.04(-0.43%)
May 10, 2019
8.431
8.559
8.340
8.431
3,447,228
+0.07(+0.87%)
May 09, 2019
8.212
8.422
8.094
8.358
1,662,583
+0.07(+0.88%)
May 08, 2019
8.540
8.631
8.258
8.285
2,497,906
-0.34(-3.90%)
May 07, 2019
8.912
9.076
8.367
8.621
4,044,198
-1.11(-11.39%)
May 06, 2019
9.666
9.821
9.666
9.730
927,163
-0.15(-1.56%)
May 03, 2019
9.812
9.975
9.766
9.884
668,259
+0.16(+1.68%)
May 02, 2019
9.675
9.730
9.575
9.721
725,976
+0.00(+0.00%)
May 01, 2019
9.784
9.884
9.703
9.721
781,281
-0.03(-0.28%)
Apr 30, 2019
9.848
9.862
9.707
9.748
951,353
-0.05(-0.56%)
Apr 29, 2019
9.802
9.839
9.762
9.802
661,875
+0.04(+0.37%)
Apr 26, 2019
9.739
9.848
9.684
9.766
479,922
+0.02(+0.19%)
Apr 25, 2019
9.748
9.807
9.584
9.748
799,642
-0.11(-1.11%)
Apr 24, 2019
9.784
9.957
9.784
9.857
629,053
+0.07(+0.74%)
Apr 23, 2019
9.875
9.939
9.739
9.784
856,804
-0.09(-0.92%)
Apr 22, 2019
9.948
9.948
9.775
9.875
730,577
-0.11(-1.09%)
Apr 18, 2019
10.00
10.18
9.948
9.984
1,261,558
-0.03(-0.27%)
Apr 17, 2019
10.05
10.09
9.948
10.01
2,008,804
-0.02(-0.18%)
Apr 16, 2019
9.839
10.11
9.834
10.03
1,244,113
+0.22(+2.22%)
Apr 15, 2019
9.812
9.848
9.739
9.812
722,722
+0.01(+0.09%)
Apr 12, 2019
9.757
9.830
9.730
9.802
624,780
+0.12(+1.22%)
Apr 11, 2019
9.603
9.693
9.530
9.684
626,584
+0.09(+0.95%)
Apr 10, 2019
9.385
9.603
9.348
9.594
429,742
+0.25(+2.72%)
Apr 09, 2019
9.466
9.475
9.321
9.339
1,366,333
-0.19(-2.00%)
Apr 08, 2019
9.475
9.530
9.412
9.530
291,933
-0.02(-0.19%)
Apr 05, 2019
9.494
9.548
9.430
9.548
681,248
+0.11(+1.15%)
Apr 04, 2019
9.394
9.485
9.371
9.439
345,920
+0.05(+0.48%)
Apr 03, 2019
9.412
9.430
9.348
9.394
407,959
+0.05(+0.58%)
Apr 02, 2019
9.385
9.394
9.257
9.339
414,160
-0.05(-0.48%)
Apr 01, 2019
9.203
9.425
9.167
9.385
655,206
+0.26(+2.89%)
Mar 29, 2019
9.112
9.148
8.976
9.121
617,845
+0.08(+0.90%)
Mar 28, 2019
9.076
9.148
8.949
9.039
440,460
+0.00(+0.00%)
Mar 27, 2019
9.067
9.121
8.971
9.039
395,448
-0.02(-0.20%)
Mar 26, 2019
9.130
9.167
8.985
9.058
590,010
+0.03(+0.30%)
Mar 25, 2019
9.012
9.148
8.985
9.030
497,086
-0.01(-0.10%)
Mar 22, 2019
9.321
9.339
8.976
9.039
1,022,697
-0.35(-3.68%)
Mar 21, 2019
9.294
9.448
9.257
9.385
398,121
+0.08(+0.88%)
Mar 20, 2019
9.376
9.430
9.185
9.303
596,340
-0.13(-1.35%)
Mar 19, 2019
9.503
9.530
9.385
9.430
854,483
-0.01(-0.10%)
Mar 18, 2019
9.376
9.485
9.321
9.439
673,060
+0.09(+0.97%)
Mar 15, 2019
9.348
9.471
9.316
9.348
1,283,022
+0.00(+0.00%)
Mar 14, 2019
9.457
9.489
9.321
9.348
888,171
-0.15(-1.53%)
Mar 13, 2019
9.448
9.548
9.439
9.494
735,601
+0.12(+1.26%)
Mar 12, 2019
9.457
9.494
9.357
9.376
571,913
-0.09(-0.96%)
Mar 11, 2019
9.139
9.512
9.121
9.466
898,091
+0.34(+3.68%)
Mar 08, 2019
9.103
9.194
9.071
9.130
584,933
-0.05(-0.50%)
Mar 07, 2019
9.357
9.357
9.112
9.176
1,074,376
-0.15(-1.66%)
Mar 06, 2019
9.494
9.494
9.294
9.330
707,722
-0.13(-1.34%)
Mar 05, 2019
9.557
9.557
9.457
9.457
703,652
-0.08(-0.86%)
Mar 04, 2019
9.575
9.675
9.530
9.539
1,384,189
-0.05(-0.47%)
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
.