Mueller Water Products Inc $9.46

up +0.13


17/4/2014 06:40 PM  |  NYSE : MWA  
Industries : Industrial / Industrial Equipment & Components
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWA historical data

Date Open High Low Close Volume
4/17/20149.339.509.279.46580,517
4/16/20149.269.359.219.33451,602
4/15/20149.039.218.929.171,022,130
4/14/20149.129.158.959.011,351,700
4/11/20148.939.148.849.041,270,730
4/10/20149.409.409.009.04929,002
4/9/20149.289.419.179.39785,276
4/8/20149.309.349.079.22651,154
4/7/20149.379.439.279.272,041,000
4/4/20149.749.809.389.40897,432
4/3/20149.769.799.499.62603,331
4/2/20149.699.739.639.72441,633
4/1/20149.569.679.529.65672,847
3/31/20149.459.629.379.501,416,350
3/28/20149.429.589.279.341,016,190
3/27/20149.509.529.319.40696,560
3/26/20149.789.799.469.46893,611
3/25/20149.639.829.549.67795,624
3/24/20149.769.859.479.541,062,660
3/21/20149.559.859.499.702,598,050
3/20/20149.479.569.369.49636,394
3/19/20149.629.659.409.46570,701
3/18/20149.559.609.469.60588,017
3/17/20149.599.699.469.53622,938
3/14/20149.409.579.409.49705,185
3/13/20149.699.739.339.42859,412
3/12/20149.609.659.529.61598,618
3/11/20149.909.909.599.65756,729
3/10/20149.899.999.789.87955,617
3/7/20149.989.989.789.87847,256
3/6/20149.919.979.799.88669,202
3/5/20149.889.949.709.871,212,660
3/4/20149.7310.049.709.921,741,720
3/3/20149.539.549.349.54999,402
2/28/20149.639.709.469.651,488,780
2/27/20149.519.599.359.571,195,470
2/26/20149.059.579.059.571,473,800
2/25/20149.019.108.949.001,271,700
2/24/20149.079.158.938.991,388,120
2/21/20149.029.149.009.06831,962
2/20/20148.989.108.899.03849,644
2/19/20149.019.118.938.94892,120
2/18/20149.009.098.879.071,164,990
2/14/20149.039.058.888.96997,629
2/13/20148.859.078.809.03822,271
2/12/20148.608.978.548.941,668,730
2/11/20148.648.678.528.58863,868
2/10/20148.628.748.508.631,599,720
2/7/20148.708.818.608.661,058,160
2/6/20149.109.108.638.651,906,860
2/5/20148.629.048.518.933,097,390
2/4/20148.158.387.958.352,747,860
2/3/20148.678.688.118.121,985,430
1/31/20148.598.788.568.681,103,540
1/30/20148.698.898.588.781,119,170
1/29/20148.658.768.568.58806,175
1/28/20148.588.888.588.752,284,580
1/27/20148.668.728.528.591,600,480
1/24/20148.818.868.538.601,658,310
1/23/20148.978.978.748.91952,864
1/22/20149.079.078.979.04424,889
1/21/20149.239.258.979.04602,731
1/17/20149.089.209.019.18737,526
1/16/20149.199.209.089.11577,978
1/15/20149.119.219.039.211,268,810
1/14/20148.889.048.869.04803,887
1/13/20148.989.088.858.87938,126
1/10/20149.069.138.948.991,131,080
1/9/20149.209.309.029.04599,332
1/8/20149.269.289.059.19530,942
1/7/20149.109.259.109.24631,572
1/6/20149.399.449.019.04996,778
1/3/20149.219.399.199.39737,326
1/2/20149.319.399.099.191,218,320
12/31/20139.349.439.279.37933,357
12/30/20139.269.419.219.32657,591
12/27/20139.319.319.169.25482,703
12/26/20139.349.379.249.26597,666
12/24/20139.289.379.269.33343,594
12/23/20139.369.449.279.30904,054
12/20/20138.969.388.949.373,341,780
12/19/20138.908.968.808.93944,119
12/18/20138.518.918.488.911,609,270
12/17/20138.548.548.398.47442,241
12/16/20138.378.518.328.49675,569
12/13/20138.338.538.308.341,157,700
12/12/20138.188.348.148.30714,873
12/11/20138.438.508.128.171,019,900
12/10/20138.568.578.388.39907,188
12/9/20138.698.758.568.61840,924
12/6/20138.328.628.298.601,383,920
12/5/20138.528.588.138.201,483,580
12/4/20138.468.628.438.50970,124
12/3/20138.498.538.428.521,077,030
12/2/20138.598.638.498.52737,876
11/29/20138.668.718.578.61604,489
11/27/20138.408.648.408.631,179,650
11/26/20138.838.958.418.422,691,760
11/25/20139.049.108.828.85945,935
11/22/20139.049.068.849.02930,117
Trading Center