$9.26 0.00 (%) Mueller Water Products Inc - NYSE

May. 26, 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
5/26/20159.269.309.149.26759,745
5/22/20159.469.539.339.341,193,172
5/21/20159.509.639.459.461,456,426
5/20/20159.529.559.399.51570,589
5/19/20159.589.629.509.561,057,202
5/18/20159.499.629.389.61701,483
5/15/20159.579.619.429.49515,605
5/14/20159.499.669.499.551,039,200
5/13/20159.499.579.439.49808,101
5/12/20159.569.619.369.50843,841
5/11/20159.589.729.559.61526,329
5/8/20159.589.669.559.61991,294
5/7/20159.489.569.409.51518,017
5/6/20159.439.509.299.49876,066
5/5/20159.699.799.419.44750,372
5/4/20159.709.789.649.72788,913
5/1/20159.379.699.329.661,623,502
4/30/20159.649.749.329.361,834,366
4/29/201510.1410.199.709.714,635,009
4/28/201510.2710.3310.1810.202,832,939
4/27/201510.3410.4910.2610.271,395,671
4/24/201510.2610.3410.2310.34797,149
4/23/201510.2310.3010.1510.251,431,032
4/22/20159.9810.299.9710.261,092,530
4/21/201510.1910.229.909.991,613,383
4/20/201510.1010.1910.0910.18560,443
4/17/201510.0210.109.9610.051,573,889
4/16/201510.3110.3310.1010.111,785,583
4/15/201510.1910.3910.1810.361,002,274
4/14/201510.1010.1710.0510.171,243,436
4/13/20159.9610.109.9110.10604,574
4/10/20159.9810.019.919.951,081,980
4/9/201510.0410.079.849.95549,657
4/8/201510.1310.169.9810.02769,651
4/7/201510.1210.1710.0910.16848,056
4/6/20159.9210.129.8910.121,009,922
4/2/20159.9810.099.899.971,828,014
4/1/20159.849.949.809.86760,310
3/31/20159.879.929.799.85695,414
3/30/20159.839.989.809.95716,080
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center