$9.88 -0.16 (%) Mueller Water Products Inc - NYSE

Dec. 19, 2014 | 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
12/19/201410.0510.129.809.882,336,437
12/18/201410.0010.159.9410.041,067,655
12/17/20149.509.989.389.921,310,699
12/16/20149.529.709.469.481,078,554
12/15/20149.649.789.489.601,143,873
12/12/20149.839.909.749.76741,357
12/11/20149.9510.209.9510.00623,270
12/10/201410.1610.209.879.891,086,482
12/9/20149.9810.259.9210.221,173,705
12/8/201410.3110.4810.0810.111,397,013
12/5/201410.1210.4010.1010.321,455,229
12/4/20149.9510.159.9010.11943,583
12/3/20149.7610.009.729.971,433,308
12/2/20149.449.829.419.781,412,086
12/1/20149.499.569.369.381,825,229
11/28/20149.939.959.499.49596,799
11/26/20149.699.879.629.85679,282
11/25/20149.619.709.589.66305,136
11/24/20149.569.729.519.62741,643
11/21/20149.789.919.509.521,065,364
11/20/20149.429.629.389.58728,145
11/19/20149.779.809.459.49944,627
11/18/20149.729.969.659.82846,401
11/17/20149.729.819.619.66591,267
11/14/20149.759.869.599.72740,953
11/13/20149.949.989.719.73619,796
11/12/20149.839.999.839.941,084,696
11/11/20149.8810.009.849.91913,521
11/10/20149.829.969.809.91820,990
11/7/20149.849.939.729.791,171,589
11/6/20149.779.919.749.85671,453
11/5/20149.729.839.689.75800,563
11/4/20149.669.789.599.611,408,593
11/3/20149.919.929.659.671,625,151
10/31/201410.0010.009.719.872,285,331
10/30/20149.639.979.599.792,174,127
10/29/20149.5610.399.4510.105,101,567
10/28/20149.259.569.229.521,830,566
10/27/20149.179.249.019.21906,034
10/24/20149.249.249.109.21812,350
10/23/20149.069.328.979.201,069,553
10/22/20149.149.188.988.99894,003
10/21/20148.919.138.909.091,287,825
10/20/20148.698.918.698.891,127,863
10/17/20148.828.948.688.761,399,509
10/16/20148.458.808.458.751,131,376
10/15/20148.258.688.208.621,631,904
10/14/20148.168.688.168.432,096,029
10/13/20148.018.197.928.031,065,975
10/10/20148.138.227.988.00793,797
10/9/20148.458.488.128.17858,064
10/8/20148.258.498.208.47964,038
10/7/20148.358.418.228.271,032,043
10/6/20148.418.498.358.43771,549
10/3/20148.398.458.308.421,021,593
10/2/20148.278.378.208.27648,465
10/1/20148.288.428.228.251,138,575
9/30/20148.338.378.228.281,293,442
9/29/20148.398.408.258.31590,977
9/26/20148.328.528.328.46648,651
9/25/20148.488.488.248.32721,275
9/24/20148.428.488.238.45744,822
9/23/20148.358.488.308.42782,190
9/22/20148.478.488.358.36575,376
9/19/20148.718.768.488.501,843,668
9/18/20148.699.118.638.701,326,546
9/17/20148.708.798.648.65459,159
9/16/20148.688.738.568.68517,264
9/15/20148.878.888.708.71504,122
9/12/20149.109.108.848.87590,857
9/11/20148.999.098.959.08395,696
9/10/20148.959.098.929.05604,155
9/9/20149.149.148.888.921,045,236
9/8/20149.219.249.089.14577,621
9/5/20149.119.219.039.18572,194
9/4/20149.189.259.109.151,053,672
9/3/20149.289.359.109.17831,458
9/2/20149.289.349.159.26762,117
8/29/20149.249.309.189.23404,570
8/28/20149.249.309.209.24628,630
8/27/20149.309.339.199.27421,010
8/26/20149.259.349.239.28795,767
8/25/20149.309.339.249.28570,865
8/22/20149.209.429.209.27817,330
8/21/20149.269.268.929.22739,280
8/20/20149.239.299.139.26676,382
8/19/20149.219.359.219.27735,134
8/18/20149.109.279.059.24822,305
8/15/20149.019.178.868.981,243,115
8/14/20148.788.968.788.95609,776
8/13/20148.758.878.708.77729,581
8/12/20148.708.898.668.73756,751
8/11/20148.668.808.628.71725,303
8/8/20148.568.698.528.62683,201
8/7/20148.788.788.528.57948,523
8/6/20148.819.008.708.731,603,698
8/5/20148.218.998.218.865,294,692
8/4/20147.797.887.707.81979,977
8/1/20147.767.787.647.72849,542
7/31/20148.058.097.747.751,190,731
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center