$11.86 +0.07 (%) Mueller Water Products Inc - New York Stock Exchange, Inc.

Jul. 29, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center