$12.44 -0.28 (%) Mueller Water Products Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201612.6712.7212.4412.44832,309
9/22/201612.4912.7312.4312.72854,426
9/21/201612.2212.3512.1112.34559,059
9/20/201612.2212.2812.1212.12570,815
9/19/201612.1512.2812.1212.15855,672
9/16/201612.0112.0511.8812.041,162,313
9/15/201611.7611.9711.7111.93700,418
9/14/201611.6811.8611.6411.77957,580
9/13/201611.8911.8911.6411.651,004,152
9/12/201611.8211.9811.7011.951,253,577
9/9/201612.1412.2111.9311.941,817,676
9/8/201612.3212.3312.2112.27855,819
9/7/201612.4912.4912.1712.291,110,312
9/6/201612.2112.2812.1112.19510,269
9/2/201612.1712.2112.0712.19841,521
9/1/201612.0812.1011.8812.081,073,441
8/31/201612.1212.1812.0412.091,098,548
8/30/201612.1812.2212.1012.16660,398
8/29/201612.3412.3612.1912.20724,735
8/26/201612.2912.4412.2012.351,105,176
8/25/201612.1912.3812.1012.27751,197
8/24/201612.3112.3112.2012.21622,092
8/23/201612.1912.4012.1912.31722,343
8/22/201612.1012.1712.0712.14584,587
8/19/201612.1512.2312.0112.191,146,646
8/18/201612.1812.2412.1312.18925,710
8/17/201612.1412.1912.0912.141,174,605
8/16/201612.3812.3912.1312.131,182,803
8/15/201612.4112.5412.3812.39819,012
8/12/201612.3912.5112.2412.321,213,263
8/11/201612.3412.5412.3312.421,248,741
8/10/201612.2512.3812.1912.24764,562
8/9/201612.1912.2912.0812.24894,739
8/8/201612.0812.2112.0412.21761,628
8/5/201611.9912.0811.9512.062,613,821
8/4/201611.5412.1111.4111.873,378,956
8/3/201611.2911.4611.2711.371,020,398
8/2/201611.5511.5511.2611.321,469,888
8/1/201611.8411.8711.5411.551,461,086
7/29/201611.7511.9611.7011.861,171,022
7/28/201611.5911.8411.5311.79759,440
7/27/201611.6611.7411.5511.65518,263
7/26/201611.5211.7211.5211.65919,204
7/25/201611.5011.5311.3911.51569,734
7/22/201611.3811.5711.3111.56620,856
7/21/201611.5611.6211.3311.40674,575
7/20/201611.5511.6011.4011.56768,156
7/19/201611.5611.5811.4711.53547,098
7/18/201611.6211.6211.4811.54794,831
7/15/201611.7611.7711.6411.67635,915
7/14/201611.7111.7711.6011.671,490,559
7/13/201611.7511.7811.5811.651,249,287
7/12/201612.0012.0711.9211.931,167,526
7/11/201611.6511.9411.6511.851,115,776
7/8/201611.4411.5711.2711.571,465,192
7/7/201611.4211.5411.2711.32745,922
7/6/201611.2111.4411.1811.42965,762
7/5/201611.3811.4211.2111.30887,310
7/1/201611.4211.6211.3411.401,480,555
6/30/201611.2011.4311.0811.421,126,464
6/29/201610.8911.1710.8911.131,111,546
6/28/201610.7310.8210.6310.761,345,983
6/27/201610.5710.7110.5110.631,660,340
6/24/201610.7210.9910.6210.722,152,225
6/23/201611.3011.3411.1411.221,100,753
6/22/201611.3011.3011.0911.10584,609
6/21/201611.4011.4111.1911.251,175,158
6/20/201611.3011.5011.2311.391,285,848
6/17/201611.0311.1810.9311.092,745,958
6/16/201610.9811.0410.8510.991,111,286
6/15/201611.1511.1811.0511.08966,005
6/14/201611.0111.1610.9811.09913,392
6/13/201611.2711.2911.0311.091,539,272
6/10/201611.5011.5611.3411.36946,688
6/9/201611.5711.7511.4911.681,175,988
6/8/201611.4511.6911.4511.691,511,204
6/7/201611.1811.4411.1611.441,354,300
6/6/201611.0211.1810.9611.16777,084
6/3/201611.1011.1410.9010.97624,965
6/2/201611.1011.1310.9911.071,252,904
6/1/201610.9211.0110.8510.99785,044
5/31/201610.9411.0210.9111.01778,011
5/27/201610.9111.0010.8810.96525,343
5/26/201611.1211.1410.9210.93646,309
5/25/201611.0011.1310.9411.091,335,024
5/24/201610.7710.9610.7010.951,381,088
5/23/201610.4010.7410.3310.671,512,759
5/20/201610.4510.5010.3510.391,002,083
5/19/201610.4110.4610.2810.41664,708
5/18/201610.5310.6110.3610.491,099,784
5/17/201610.7110.7910.5510.611,374,344
5/16/201610.6510.8210.6510.72602,301
5/13/201610.7110.7910.5610.60610,025
5/12/201610.8210.9010.5510.711,357,120
5/11/201610.5610.8110.5410.772,104,048
5/10/201610.4210.6110.4010.56914,507
5/9/201610.4310.4910.3410.39545,728
5/6/201610.3310.4310.2410.40906,299
5/5/201610.5310.5710.3510.37891,536
5/4/201610.5910.6410.3810.461,044,630
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center