$8.29 -0.01 (%) Mueller Water Products Inc - NYSE

Feb. 5, 2016 | 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
2/5/20168.268.408.038.291,986,494
2/4/20167.788.837.788.303,996,158
2/3/20167.937.967.707.851,360,898
2/2/20167.847.887.607.842,762,221
2/1/20168.128.177.947.971,911,075
1/29/20167.998.227.898.211,511,363
1/28/20168.058.127.887.94778,698
1/27/20168.058.227.927.97683,538
1/26/20167.928.127.878.11717,307
1/25/20168.098.197.827.85894,488
1/22/20168.068.237.958.151,341,479
1/21/20167.828.087.777.931,984,097
1/20/20167.667.927.527.842,109,202
1/19/20167.987.997.717.80930,228
1/15/20167.727.877.637.851,416,857
1/14/20167.888.027.707.97878,276
1/13/20168.148.177.757.851,871,683
1/12/20168.288.287.968.131,868,766
1/11/20168.048.147.908.071,882,049
1/8/20168.248.257.888.001,722,814
1/7/20168.358.408.208.201,056,749
1/6/20168.468.538.358.511,400,257
1/5/20168.528.628.498.531,415,279
1/4/20168.438.538.328.481,864,315
12/31/20158.618.678.528.60706,409
12/30/20158.728.778.588.65558,708
12/29/20158.698.788.628.74477,592
12/28/20158.748.778.468.651,155,436
12/24/20158.908.908.658.78315,157
12/23/20158.688.908.668.90555,084
12/22/20158.528.638.438.62788,709
12/21/20158.788.788.388.491,131,039
12/18/20158.978.998.558.722,835,379
12/17/20158.999.038.819.021,077,757
12/16/20158.959.018.728.961,457,688
12/15/20158.718.858.668.851,020,625
12/14/20158.688.748.618.67976,305
12/11/20158.858.928.688.681,186,441
12/10/20158.949.068.899.00569,461
12/9/20158.999.098.888.96731,555
12/8/20159.099.148.989.00485,911
12/7/20159.289.339.159.20872,651
12/4/20159.189.329.129.311,133,242
12/3/20159.329.419.109.18734,457
12/2/20159.369.479.269.28707,619
12/1/20159.349.399.219.38714,677
11/30/20159.369.369.269.321,017,298
11/27/20159.269.389.199.33355,502
11/25/20159.169.359.169.28597,252
11/24/20159.009.198.949.16835,801
11/23/20159.129.259.059.06522,977
11/20/20159.119.279.089.14812,283
11/19/20159.019.098.919.06464,705
11/18/20158.849.058.799.03677,994
11/17/20158.859.038.748.84987,065
11/16/20158.678.828.648.81562,069
11/13/20158.568.848.558.68874,796
11/12/20158.728.788.588.621,112,663
11/11/20158.828.848.778.80416,424
11/10/20158.638.898.638.82836,204
11/9/20158.959.018.668.68739,173
11/6/20158.738.968.648.951,367,026
11/5/20158.989.018.448.821,934,306
11/4/20159.029.078.849.041,181,994
11/3/20158.999.058.909.01957,876
11/2/20158.789.008.779.00746,191
10/30/20158.818.898.748.80682,949
10/29/20158.688.858.688.81919,066
10/28/20158.388.758.388.74505,743
10/27/20158.518.548.318.36655,761
10/26/20158.688.888.538.58739,744
10/23/20158.558.778.458.681,408,867
10/22/20158.138.528.108.46674,744
10/21/20158.238.288.058.06448,992
10/20/20158.148.298.078.20307,904
10/19/20158.158.208.078.13431,137
10/16/20158.388.388.128.22441,173
10/15/20158.318.418.128.38448,712
10/14/20158.358.408.248.24351,560
10/13/20158.418.618.378.37365,943
10/12/20158.668.668.478.51550,923
10/9/20158.648.728.528.68786,109
10/8/20158.278.618.258.61684,110
10/7/20158.248.338.128.28795,444
10/6/20158.218.318.138.17619,599
10/5/20157.838.247.828.23774,676
10/2/20157.487.777.457.77774,518
10/1/20157.677.787.487.57626,624
9/30/20157.507.697.507.661,739,195
9/29/20157.577.647.397.461,258,549
9/28/20157.747.807.567.571,015,233
9/25/20157.987.987.737.781,047,811
9/24/20157.787.917.687.87679,070
9/23/20158.078.087.827.87799,163
9/22/20158.238.337.928.031,082,471
9/21/20158.298.428.178.33553,226
9/18/20158.278.428.188.21988,675
9/17/20158.458.518.398.41994,831
9/16/20158.478.508.408.481,520,244
9/15/20158.508.508.398.47940,845
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center