$9.76 +0.03 (%) Mueller Water Products Inc - NYSE

Mar. 27, 2015 | 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
3/27/20159.739.789.669.761,051,724
3/26/20159.699.759.639.731,335,262
3/25/20159.739.829.659.741,093,138
3/24/20159.769.869.639.701,480,446
3/23/20159.769.849.699.75873,024
3/20/20159.749.789.639.771,638,391
3/19/20159.619.699.569.67665,519
3/18/20159.349.679.319.651,191,775
3/17/20159.359.429.279.39499,771
3/16/20159.429.449.349.36597,489
3/13/20159.379.419.309.40749,527
3/12/20159.349.419.249.36700,809
3/11/20159.239.259.079.251,039,835
3/10/20159.229.289.199.241,417,396
3/9/20159.269.319.219.28642,816
3/6/20159.179.289.179.251,369,730
3/5/20159.219.289.119.27864,564
3/4/20159.179.259.139.21888,986
3/3/20159.369.369.209.25832,535
3/2/20159.189.409.129.381,458,345
2/27/20159.159.259.089.161,040,963
2/26/20159.199.289.059.171,400,756
2/25/20159.349.369.159.211,382,038
2/24/20159.249.409.209.371,269,662
2/23/20159.189.259.089.25690,692
2/20/20159.169.269.029.19937,400
2/19/20159.179.269.039.20691,355
2/18/20159.129.219.089.191,329,375
2/17/20159.239.249.129.161,480,043
2/13/20159.089.249.069.19921,514
2/12/20159.049.128.979.101,546,475
2/11/20158.969.048.848.971,703,286
2/10/20159.199.218.999.011,350,001
2/9/20159.049.319.009.131,718,245
2/6/20159.149.188.949.051,773,770
2/5/20159.089.178.929.142,650,999
2/4/20159.939.938.348.9210,220,706
2/3/201510.2610.5410.2210.541,370,877
2/2/201510.2610.3310.0710.231,164,352
1/30/201510.0410.2710.0410.231,482,867
1/29/20159.9910.139.8610.131,413,716
1/28/20159.9910.079.749.971,446,944
1/27/20159.909.989.749.90670,007
1/26/20159.9810.099.8610.05530,754
1/23/20159.9710.019.869.97525,883
1/22/20159.779.999.659.97930,609
1/21/20159.639.799.609.72716,597
1/20/20159.769.909.589.65703,681
1/16/20159.559.789.509.76977,747
1/15/20159.9910.059.619.61930,632
1/14/20159.8610.109.829.99623,556
1/13/201510.1710.329.9110.02772,325
1/12/201510.1910.199.9410.05741,872
1/9/201510.2910.3410.1110.181,040,740
1/8/201510.0210.3510.0210.251,520,887
1/7/20159.809.849.629.741,019,754
1/6/201510.0910.099.699.731,093,940
1/5/201510.2810.359.9310.051,197,429
1/2/201510.2610.329.9310.05516,735
12/31/201410.3310.3610.2210.24754,080
12/30/201410.1510.3910.1510.29542,674
12/29/201410.2510.3310.1810.24351,841
12/26/201410.2310.3210.2110.26406,699
12/24/201410.1210.2210.0610.16262,347
12/23/201410.0210.149.9610.07440,606
12/22/20149.9010.059.829.96707,467
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center