$8.28 0.00 (%) Mueller Water Products Inc - NYSE

Sep. 30, 2014 | 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
9/30/20148.338.378.228.281,290,366
9/29/20148.398.408.258.31586,122
9/26/20148.328.528.328.46648,651
9/25/20148.488.488.248.32721,275
9/24/20148.428.488.238.45744,822
9/23/20148.358.488.308.42782,190
9/22/20148.478.488.358.36575,376
9/19/20148.718.768.488.501,843,668
9/18/20148.699.118.638.701,326,546
9/17/20148.708.798.648.65459,159
9/16/20148.688.738.568.68517,264
9/15/20148.878.888.708.71504,122
9/12/20149.109.108.848.87590,857
9/11/20148.999.098.959.08395,696
9/10/20148.959.098.929.05604,155
9/9/20149.149.148.888.921,045,236
9/8/20149.219.249.089.14577,621
9/5/20149.119.219.039.18572,194
9/4/20149.189.259.109.151,053,672
9/3/20149.289.359.109.17831,458
9/2/20149.289.349.159.26762,117
8/29/20149.249.309.189.23404,570
8/28/20149.249.309.209.24628,630
8/27/20149.309.339.199.27421,010
8/26/20149.259.349.239.28795,767
8/25/20149.309.339.249.28570,865
8/22/20149.209.429.209.27817,330
8/21/20149.269.268.929.22739,280
8/20/20149.239.299.139.26676,382
8/19/20149.219.359.219.27735,134
8/18/20149.109.279.059.24822,305
8/15/20149.019.178.868.981,243,115
8/14/20148.788.968.788.95609,776
8/13/20148.758.878.708.77729,581
8/12/20148.708.898.668.73756,751
8/11/20148.668.808.628.71725,303
8/8/20148.568.698.528.62683,201
8/7/20148.788.788.528.57948,523
8/6/20148.819.008.708.731,603,698
8/5/20148.218.998.218.865,294,692
8/4/20147.797.887.707.81979,977
8/1/20147.767.787.647.72849,542
7/31/20148.058.097.747.751,190,731
7/30/20147.988.387.958.181,764,578
7/29/20147.948.077.897.95893,338
7/28/20148.198.227.827.941,438,845
7/25/20148.058.268.028.19926,369
7/24/20148.388.408.108.13934,272
7/23/20148.408.548.288.37957,518
7/22/20148.168.458.168.411,136,642
7/21/20148.268.268.088.12523,904
7/18/20148.128.358.108.311,184,969
7/17/20148.288.298.018.131,596,773
7/16/20148.448.508.368.371,105,090
7/15/20148.498.528.378.41982,784
7/14/20148.508.568.448.49608,866
7/11/20148.518.538.328.39837,840
7/10/20148.418.528.368.48890,735
7/9/20148.688.708.558.58652,787
7/8/20148.508.678.438.631,380,677
7/7/20148.748.748.528.52798,877
7/3/20148.758.838.728.82321,898
7/2/20148.818.898.698.69696,094
7/1/20148.738.908.688.841,406,642
6/30/20148.668.688.558.64928,831
6/27/20148.308.678.308.661,420,252
6/26/20148.488.488.308.33700,410
6/25/20148.458.508.388.46751,415
6/24/20148.598.708.488.49595,324
6/23/20148.828.828.558.58762,561
6/20/20148.538.918.518.832,608,344
6/19/20148.508.638.438.482,012,107
6/18/20148.528.548.428.441,727,239
6/17/20148.628.658.488.491,624,835
6/16/20148.678.788.558.611,554,044
6/13/20148.538.758.518.661,170,061
6/12/20148.518.598.368.471,237,659
6/11/20148.788.788.558.561,098,424
6/10/20148.938.938.818.83359,679
6/9/20148.859.038.808.96432,376
6/6/20148.748.878.728.87724,287
6/5/20148.478.718.428.70830,473
6/4/20148.348.448.308.43669,950
6/3/20148.398.438.308.351,110,467
6/2/20148.498.528.368.43833,768
5/30/20148.538.588.398.43584,135
5/29/20148.578.588.418.501,144,249
5/28/20148.688.818.548.59988,782
5/27/20148.688.818.668.681,031,518
5/23/20148.558.628.508.62642,227
5/22/20148.568.628.488.521,094,034
5/21/20148.508.618.468.571,757,290
5/20/20148.588.588.338.421,287,181
5/19/20148.588.718.528.581,227,095
5/16/20148.438.668.398.601,876,081
5/15/20148.588.608.308.422,663,650
5/14/20148.878.898.618.651,062,127
5/13/20148.969.048.908.911,103,436
5/12/20148.739.038.728.99887,014
5/9/20148.558.718.558.69863,025
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center