$13.44 +0.07 (%) Mueller Water Products Inc - New York Stock Exchange, Inc.

Dec. 6, 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
12/5/201613.3613.4413.2913.37794,855
12/2/201613.2213.3813.1113.19717,722
12/1/201613.4013.4413.2113.27833,893
11/30/201613.4413.4513.2113.231,064,102
11/29/201613.2913.4613.2613.26909,029
11/28/201613.6413.6813.3313.33925,833
11/25/201613.7513.7513.5813.72298,835
11/23/201613.4513.7713.4413.67942,527
11/22/201613.6513.7013.3113.511,018,981
11/21/201613.4913.4913.2613.38934,520
11/18/201613.3413.3913.2213.321,214,488
11/17/201613.2013.3913.1713.36990,389
11/16/201612.9413.1512.9413.141,758,365
11/15/201613.0313.0912.9413.06877,670
11/14/201613.1413.2012.9613.081,415,262
11/11/201612.8913.0512.8312.982,630,742
11/10/201612.6413.3212.3112.944,980,126
11/9/201611.1212.0411.1212.022,926,651
11/8/201610.8811.2210.8611.071,569,139
11/7/201611.1711.1710.9110.921,608,757
11/4/201610.5111.0710.4510.832,410,517
11/3/201611.4911.4910.5510.593,824,694
11/2/201611.9412.0711.8711.961,028,609
11/1/201612.4112.4511.9712.001,268,151
10/31/201612.3412.3812.1812.32988,558
10/28/201612.2312.3512.2012.281,224,412
10/27/201612.2812.3012.2012.26559,478
10/26/201612.2012.3112.1312.25809,765
10/25/201612.4012.4012.1912.25462,130
10/24/201612.4612.6412.3612.38718,875
10/21/201612.3012.5112.2812.38631,238
10/20/201612.5512.6312.4512.46516,009
10/19/201612.5712.7112.4512.61543,837
10/18/201612.5012.5912.4012.49832,246
10/17/201612.2912.4612.2812.33539,208
10/14/201612.4612.4912.3112.321,163,094
10/13/201612.3712.4412.2612.361,189,368
10/12/201612.1512.8212.1112.492,028,621
10/11/201611.9611.9811.6611.78743,428
10/10/201612.0012.1311.9311.95480,193
10/7/201612.3312.3411.9311.95844,467
10/6/201612.2412.3412.1912.32425,041
10/5/201612.4912.4912.2712.30677,213
10/4/201612.5012.5112.2712.36881,829
10/3/201612.4812.5312.3512.41489,424
9/30/201612.4412.5912.3312.55936,849
9/29/201612.5512.6212.3512.37694,292
9/28/201613.5013.5012.3912.541,244,979
9/27/201612.3112.5812.3112.55564,222
9/26/201612.4412.4812.3612.36892,663
9/23/201612.6712.7212.4412.44832,309
9/22/201612.4912.7312.4312.72854,426
9/21/201612.2212.3512.1112.34559,059
9/20/201612.2212.2812.1212.12570,815
9/19/201612.1512.2812.1212.15855,672
9/16/201612.0112.0511.8812.041,162,313
9/15/201611.7611.9711.7111.93700,418
9/14/201611.6811.8611.6411.77957,580
9/13/201611.8911.8911.6411.651,004,152
9/12/201611.8211.9811.7011.951,253,577
9/9/201612.1412.2111.9311.941,817,676
9/8/201612.3212.3312.2112.27855,819
9/7/201612.4912.4912.1712.291,110,312
9/6/201612.2112.2812.1112.19510,269
9/2/201612.1712.2112.0712.19841,521
9/1/201612.0812.1011.8812.081,073,441
8/31/201612.1212.1812.0412.091,098,548
8/30/201612.1812.2212.1012.16660,398
8/29/201612.3412.3612.1912.20724,735
8/26/201612.2912.4412.2012.351,105,176
8/25/201612.1912.3812.1012.27751,197
8/24/201612.3112.3112.2012.21622,092
8/23/201612.1912.4012.1912.31722,343
8/22/201612.1012.1712.0712.14584,587
8/19/201612.1512.2312.0112.191,146,646
8/18/201612.1812.2412.1312.18925,710
8/17/201612.1412.1912.0912.141,174,605
8/16/201612.3812.3912.1312.131,182,803
8/15/201612.4112.5412.3812.39819,012
8/12/201612.3912.5112.2412.321,213,263
8/11/201612.3412.5412.3312.421,248,741
8/10/201612.2512.3812.1912.24764,562
8/9/201612.1912.2912.0812.24894,739
8/8/201612.0812.2112.0412.21761,628
8/5/201611.9912.0811.9512.062,613,821
8/4/201611.5412.1111.4111.873,378,956
8/3/201611.2911.4611.2711.371,020,398
8/2/201611.5511.5511.2611.321,469,888
8/1/201611.8411.8711.5411.551,461,086
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center