Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mueller Water Products
(NY:
MWA
)
18.56
+0.18 (+0.98%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
8.030
8.060
7.952
7.961
589,828
-0.09(-1.07%)
May 28, 2015
8.099
8.125
7.957
8.047
787,115
-0.07(-0.85%)
May 27, 2015
8.013
8.142
7.952
8.116
854,703
+0.12(+1.51%)
May 26, 2015
7.995
8.004
7.892
7.995
879,901
-0.07(-0.86%)
May 22, 2015
8.168
8.065
8.065
8.065
1,381,909
-0.10(-1.27%)
May 21, 2015
8.203
8.315
8.160
8.168
1,686,765
-0.04(-0.53%)
May 20, 2015
8.220
8.246
8.108
8.211
660,830
-0.04(-0.52%)
May 19, 2015
8.272
8.306
8.203
8.255
1,224,402
-0.04(-0.52%)
May 18, 2015
8.194
8.306
8.099
8.298
812,425
+0.10(+1.26%)
May 15, 2015
8.263
8.298
8.134
8.194
597,150
-0.05(-0.63%)
May 14, 2015
8.194
8.341
8.194
8.246
1,203,553
+0.05(+0.63%)
May 13, 2015
8.194
8.263
8.142
8.194
935,905
-0.01(-0.11%)
May 12, 2015
8.255
8.298
8.082
8.203
977,298
-0.09(-1.14%)
May 11, 2015
8.272
8.393
8.246
8.298
609,570
+0.00(+0.00%)
May 08, 2015
8.272
8.341
8.246
8.298
1,148,071
+0.09(+1.05%)
May 07, 2015
8.185
8.254
8.116
8.211
599,943
+0.02(+0.21%)
May 06, 2015
8.142
8.203
8.021
8.194
1,014,619
+0.06(+0.74%)
May 05, 2015
8.349
8.435
8.108
8.134
870,891
-0.24(-2.88%)
May 04, 2015
8.358
8.427
8.306
8.375
915,622
+0.05(+0.62%)
May 01, 2015
8.073
8.345
8.026
8.323
1,884,258
+0.26(+3.21%)
Apr 30, 2015
8.306
8.392
8.030
8.065
2,128,989
-0.30(-3.60%)
Apr 29, 2015
8.737
8.780
8.358
8.366
5,379,453
-0.42(-4.80%)
Apr 28, 2015
8.849
8.900
8.771
8.788
3,287,946
-0.06(-0.68%)
Apr 27, 2015
8.909
9.038
8.840
8.849
1,619,834
-0.06(-0.68%)
Apr 24, 2015
8.840
8.909
8.814
8.909
925,181
+0.08(+0.88%)
Apr 23, 2015
8.814
8.875
8.745
8.832
1,660,874
-0.01(-0.10%)
Apr 22, 2015
8.599
8.866
8.590
8.840
1,268,004
+0.23(+2.70%)
Apr 21, 2015
8.780
8.802
8.526
8.608
1,872,513
-0.16(-1.87%)
Apr 20, 2015
8.702
8.780
8.694
8.771
650,457
+0.11(+1.29%)
Apr 17, 2015
8.633
8.702
8.582
8.659
1,826,676
-0.05(-0.59%)
Apr 16, 2015
8.883
8.900
8.698
8.711
2,072,371
-0.22(-2.41%)
Apr 15, 2015
8.780
8.952
8.771
8.926
1,163,252
+0.16(+1.87%)
Apr 14, 2015
8.702
8.763
8.663
8.763
1,443,148
+0.06(+0.69%)
Apr 13, 2015
8.582
8.702
8.539
8.702
701,676
+0.13(+1.51%)
Apr 10, 2015
8.599
8.625
8.539
8.573
1,255,760
+0.00(+0.00%)
Apr 09, 2015
8.651
8.676
8.478
8.573
637,939
-0.06(-0.70%)
Apr 08, 2015
8.728
8.754
8.599
8.633
893,267
-0.12(-1.38%)
Apr 07, 2015
8.720
8.763
8.694
8.754
984,265
+0.03(+0.40%)
Apr 06, 2015
8.547
8.720
8.521
8.720
1,172,128
+0.13(+1.50%)
Apr 02, 2015
8.599
8.590
8.590
8.590
2,121,601
+0.09(+1.12%)
Apr 01, 2015
8.478
8.564
8.444
8.496
882,425
+0.01(+0.10%)
Mar 31, 2015
8.504
8.547
8.435
8.487
807,106
-0.09(-1.01%)
Mar 30, 2015
8.470
8.595
8.444
8.573
831,091
+0.16(+1.95%)
Mar 27, 2015
8.383
8.427
8.319
8.409
1,220,644
+0.03(+0.31%)
Mar 26, 2015
8.349
8.401
8.297
8.383
1,549,722
-0.01(-0.10%)
Mar 25, 2015
8.383
8.458
8.315
8.392
1,268,710
+0.03(+0.41%)
Mar 24, 2015
8.409
8.496
8.297
8.358
1,718,225
-0.04(-0.51%)
Mar 23, 2015
8.409
8.478
8.349
8.401
1,013,243
-0.02(-0.20%)
Mar 20, 2015
8.392
8.427
8.293
8.418
1,901,538
+0.09(+1.03%)
Mar 19, 2015
8.280
8.349
8.237
8.332
772,410
+0.02(+0.21%)
Mar 18, 2015
8.047
8.327
8.022
8.315
1,383,189
+0.22(+2.77%)
Mar 17, 2015
8.056
8.116
7.987
8.091
580,040
+0.03(+0.32%)
Mar 16, 2015
8.116
8.134
8.047
8.065
693,453
-0.03(-0.43%)
Mar 13, 2015
8.073
8.108
8.013
8.099
869,911
+0.03(+0.43%)
Mar 12, 2015
8.047
8.108
7.961
8.065
813,368
+0.09(+1.19%)
Mar 11, 2015
7.953
7.970
7.815
7.970
1,206,846
+0.01(+0.11%)
Mar 10, 2015
7.944
7.996
7.914
7.961
1,645,048
-0.03(-0.43%)
Mar 09, 2015
7.979
8.022
7.931
7.996
746,060
+0.03(+0.32%)
Mar 06, 2015
7.901
7.996
7.901
7.970
1,589,726
-0.02(-0.22%)
Mar 05, 2015
7.935
7.996
7.849
7.987
1,003,424
+0.05(+0.65%)
Mar 04, 2015
7.901
7.970
7.970
7.935
1,031,768
-0.03(-0.43%)
Mar 03, 2015
8.065
8.065
7.927
7.970
966,251
-0.11(-1.39%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.