$10.93 -0.16 (%) Mueller Water Products Inc - New York Stock Exchange, Inc.

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWA historical data

Date Open High Low Close Volume
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
5/3/201610.8210.8310.5510.67765,301
5/2/201610.7610.9210.6510.901,108,253
4/29/201610.9010.9310.6510.751,378,256
4/28/201610.8311.1310.7410.953,018,236
4/27/201610.6110.9210.4310.843,327,025
4/26/201610.3210.6510.2810.573,085,841
4/25/201610.4510.4710.1810.221,874,855
4/22/201610.3410.4910.3410.461,203,511
4/21/201610.3310.5110.3010.36797,324
4/20/201610.4710.4710.3210.341,111,922
4/19/201610.3210.5510.3110.441,464,687
4/18/201610.0910.3210.0310.271,118,783
4/15/201610.0710.1410.0210.12831,322
4/14/201610.1610.1910.0610.081,382,960
4/13/201610.0210.169.9210.151,076,533
4/12/20169.7310.039.7110.001,216,626
4/11/20169.699.839.669.731,067,389
4/8/20169.719.819.609.64509,998
4/7/20169.599.699.559.631,057,510
4/6/20169.649.729.569.711,091,131
4/5/20169.819.849.629.621,190,798
4/4/201610.1310.179.919.921,353,057
4/1/20169.8310.149.8010.121,348,370
3/31/20169.859.919.829.881,360,801
3/30/20169.879.949.759.871,387,175
3/29/20169.489.799.429.781,263,697
3/28/20169.509.519.409.48634,642
3/24/20169.329.509.269.50872,039
3/23/20169.569.609.339.361,938,934
3/22/20169.359.649.349.611,255,049
3/21/20169.419.489.389.41747,960
3/18/20169.409.549.359.444,421,552
3/17/20169.119.419.089.361,477,757
3/16/20168.759.138.729.102,448,766
3/15/20168.858.938.698.751,044,737
3/14/20168.959.048.918.93901,132
3/11/20168.808.938.758.93618,308
3/10/20168.858.858.598.69672,053
3/9/20168.878.908.778.80607,163
3/8/20169.079.078.808.84859,843
3/7/20169.109.158.999.101,111,383
3/4/20168.979.158.929.12916,134
3/3/20168.878.978.858.971,191,080
3/2/20168.778.888.758.87774,472
3/1/20168.728.818.618.81923,453
2/29/20168.718.798.558.611,224,593
2/26/20168.578.798.568.701,092,935
2/25/20168.438.488.308.471,522,056
2/24/20168.438.438.298.391,024,874
2/23/20168.578.668.498.54991,225
2/22/20168.518.678.488.63859,627
2/19/20168.468.548.418.45816,963
2/18/20168.518.548.388.48833,929
2/17/20168.368.578.368.511,543,098
2/16/20168.238.278.158.262,242,214
2/12/20168.068.187.918.131,622,637
2/11/20167.878.037.807.921,834,822
2/10/20168.218.228.058.061,414,989
2/9/20168.048.207.978.121,784,075
2/8/20168.178.197.898.152,239,328
2/5/20168.268.408.038.291,986,494
2/4/20167.788.837.788.303,996,158
2/3/20167.937.967.707.851,360,898
2/2/20167.847.887.607.842,762,221
2/1/20168.128.177.947.971,911,075
1/29/20167.998.227.898.211,511,363
1/28/20168.058.127.887.94778,698
1/27/20168.058.227.927.97683,538
1/26/20167.928.127.878.11717,307
1/25/20168.098.197.827.85894,488
1/22/20168.068.237.958.151,341,479
1/21/20167.828.087.777.931,984,097
1/20/20167.667.927.527.842,109,202
1/19/20167.987.997.717.80930,228
1/15/20167.727.877.637.851,416,857
1/14/20167.888.027.707.97878,276
1/13/20168.148.177.757.851,871,683
1/12/20168.288.287.968.131,868,766
1/11/20168.048.147.908.071,882,049
1/8/20168.248.257.888.001,722,814
1/7/20168.358.408.208.201,056,749
1/6/20168.468.538.358.511,400,257
1/5/20168.528.628.498.531,415,279
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center