$8.95 0.00 (%) Mueller Water Products Inc - NYSE

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWA historical data

Date Open High Low Close Volume
8/31/20158.939.038.768.951,205,706
8/28/20158.529.078.519.012,677,753
8/27/20158.408.568.288.511,047,956
8/26/20158.228.408.088.321,275,530
8/25/20158.618.668.038.06946,196
8/24/20157.978.617.048.412,023,009
8/21/20158.418.548.308.372,005,427
8/20/20158.868.878.578.58693,888
8/19/20158.809.048.798.931,132,173
8/18/20158.898.938.828.87597,759
8/17/20158.778.928.748.90453,750
8/14/20158.728.848.728.82482,490
8/13/20158.798.868.698.74810,554
8/12/20158.828.848.688.81525,527
8/11/20158.838.948.778.89563,151
8/10/20158.858.968.798.92800,099
8/7/20158.668.828.668.79898,242
8/6/20158.989.028.698.741,774,796
8/5/20158.849.038.819.001,511,165
8/4/20159.139.158.748.771,203,668
8/3/20158.929.198.919.112,128,992
7/31/20158.589.278.278.933,536,282
7/30/20158.428.598.378.53840,539
7/29/20158.378.478.318.44530,861
7/28/20158.308.408.178.381,148,292
7/27/20158.338.378.248.28465,007
7/24/20158.408.518.348.35741,762
7/23/20158.648.668.488.50956,542
7/22/20158.528.668.528.621,173,852
7/21/20158.518.588.418.531,165,373
7/20/20158.588.628.518.521,173,528
7/17/20158.688.688.528.581,056,474
7/16/20158.798.848.608.682,056,428
7/15/20158.939.008.688.761,124,633
7/14/20158.928.998.908.95351,530
7/13/20158.888.948.858.93444,720
7/10/20158.838.898.738.821,135,554
7/9/20158.938.958.728.73885,093
7/8/20158.938.998.708.82632,604
7/7/20159.019.018.809.00951,586
7/6/20159.069.148.868.981,372,707
7/2/20159.249.259.059.16591,070
7/1/20159.209.299.079.21888,476
6/30/20159.199.209.069.10763,647
6/29/20159.249.349.079.071,032,193
6/26/20159.339.409.289.351,225,433
6/25/20159.309.349.219.30506,237
6/24/20159.369.399.239.25803,830
6/23/20159.379.469.359.37862,846
6/22/20159.329.409.259.38636,200
6/19/20159.299.339.219.242,885,480
6/18/20159.319.359.239.33909,288
6/17/20159.379.379.249.30907,619
6/16/20159.209.399.139.351,693,500
6/15/20159.399.399.029.222,469,067
6/12/20159.609.669.499.53609,104
6/11/20159.609.689.579.66811,334
6/10/20159.519.729.519.59952,928
6/9/20159.349.569.339.48709,114
6/8/20159.419.449.359.36406,449
6/5/20159.369.449.269.44892,466
6/4/20159.609.709.359.37688,451
6/3/20159.5510.119.429.691,917,936
6/2/20159.349.619.279.48864,191
6/1/20159.309.388.959.351,121,100
5/29/20159.309.349.219.22509,283
5/28/20159.389.419.229.32679,629
5/27/20159.289.439.219.40737,988
5/26/20159.269.309.149.26759,745
5/22/20159.469.539.339.341,193,172
5/21/20159.509.639.459.461,456,426
5/20/20159.529.559.399.51570,589
5/19/20159.589.629.509.561,057,202
5/18/20159.499.629.389.61701,483
5/15/20159.579.619.429.49515,605
5/14/20159.499.669.499.551,039,200
5/13/20159.499.579.439.49808,101
5/12/20159.569.619.369.50843,841
5/11/20159.589.729.559.61526,329
5/8/20159.589.669.559.61991,294
5/7/20159.489.569.409.51518,017
5/6/20159.439.509.299.49876,066
5/5/20159.699.799.419.44750,372
5/4/20159.709.789.649.72788,913
5/1/20159.379.699.329.661,623,502
4/30/20159.649.749.329.361,834,366
4/29/201510.1410.199.709.714,635,009
4/28/201510.2710.3310.1810.202,832,939
4/27/201510.3410.4910.2610.271,395,671
4/24/201510.2610.3410.2310.34797,149
4/23/201510.2310.3010.1510.251,431,032
4/22/20159.9810.299.9710.261,092,530
4/21/201510.1910.229.909.991,613,383
4/20/201510.1010.1910.0910.18560,443
4/17/201510.0210.109.9610.051,573,889
4/16/201510.3110.3310.1010.111,785,583
4/15/201510.1910.3910.1810.361,002,274
4/14/201510.1010.1710.0510.171,243,436
4/13/20159.9610.109.9110.10604,574
4/10/20159.9810.019.919.951,081,980
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!