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
)
17.52
-0.10 (-0.57%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2020
8.529
8.846
8.491
8.790
931,552
+0.19(+2.17%)
Jun 29, 2020
8.454
8.669
8.454
8.603
637,664
+0.21(+2.56%)
Jun 26, 2020
8.212
8.417
8.156
8.389
3,228,922
+0.11(+1.35%)
Jun 25, 2020
8.072
8.286
7.932
8.277
871,410
+0.17(+2.07%)
Jun 24, 2020
8.296
8.342
8.095
8.109
806,697
-0.34(-4.08%)
Jun 23, 2020
8.659
8.669
8.370
8.454
727,974
-0.08(-0.98%)
Jun 22, 2020
8.408
8.575
8.258
8.538
604,075
+0.00(+0.00%)
Jun 19, 2020
8.678
8.771
8.510
8.538
1,664,080
+0.00(+0.00%)
Jun 18, 2020
8.436
8.664
8.436
8.538
697,229
-0.04(-0.43%)
Jun 17, 2020
8.762
8.855
8.543
8.575
589,677
-0.19(-2.13%)
Jun 16, 2020
8.818
8.962
8.641
8.762
638,679
+0.32(+3.75%)
Jun 15, 2020
8.212
8.501
8.016
8.445
726,673
+0.05(+0.55%)
Jun 12, 2020
8.743
8.743
8.100
8.398
1,164,888
+0.03(+0.33%)
Jun 11, 2020
8.510
8.571
8.314
8.370
2,176,742
-0.62(-6.85%)
Jun 10, 2020
9.526
9.526
8.976
8.986
819,366
-0.56(-5.86%)
Jun 09, 2020
9.414
9.633
9.312
9.545
784,303
-0.11(-1.16%)
Jun 08, 2020
9.638
9.801
9.615
9.657
683,615
+0.10(+1.07%)
Jun 05, 2020
9.321
9.824
9.321
9.554
1,056,209
+0.44(+4.81%)
Jun 04, 2020
8.948
9.116
8.883
9.116
1,055,516
+0.07(+0.82%)
Jun 03, 2020
9.069
9.181
9.018
9.041
1,091,221
+0.17(+1.89%)
Jun 02, 2020
8.734
8.883
8.636
8.874
808,636
+0.26(+3.03%)
Jun 01, 2020
8.706
8.766
8.547
8.613
1,475,644
-0.09(-1.07%)
May 29, 2020
8.454
8.729
8.370
8.706
1,366,367
+0.13(+1.52%)
May 28, 2020
8.986
8.986
8.547
8.575
734,887
-0.23(-2.65%)
May 27, 2020
8.808
8.939
8.734
8.808
1,657,455
+0.25(+2.94%)
May 26, 2020
8.464
8.669
8.370
8.557
732,881
+0.44(+5.40%)
May 22, 2020
8.072
8.119
8.007
8.119
435,036
+0.04(+0.46%)
May 21, 2020
8.072
8.203
7.997
8.081
663,881
-0.01(-0.12%)
May 20, 2020
7.979
8.193
7.895
8.091
751,802
+0.28(+3.58%)
May 19, 2020
8.100
8.128
7.811
7.811
577,937
-0.34(-4.23%)
May 18, 2020
7.876
8.240
7.811
8.156
802,226
+0.64(+8.56%)
May 15, 2020
7.373
7.681
7.373
7.513
1,098,586
+0.11(+1.51%)
May 14, 2020
7.121
7.420
6.823
7.401
1,035,751
+0.07(+1.02%)
May 13, 2020
7.513
7.541
7.196
7.326
857,827
-0.27(-3.56%)
May 12, 2020
8.175
8.175
7.597
7.597
962,687
-0.58(-7.07%)
May 11, 2020
8.156
8.240
7.895
8.175
1,079,318
-0.15(-1.79%)
May 08, 2020
8.249
8.375
8.128
8.324
739,507
+0.26(+3.27%)
May 07, 2020
8.292
8.375
8.005
8.060
1,092,702
+0.02(+0.23%)
May 06, 2020
8.255
8.403
8.033
8.042
918,089
-0.22(-2.69%)
May 05, 2020
9.506
9.599
8.255
8.264
1,567,775
-0.38(-4.39%)
May 04, 2020
8.514
8.672
8.399
8.644
1,176,360
-0.02(-0.21%)
May 01, 2020
8.598
8.690
8.380
8.663
1,016,425
-0.13(-1.48%)
Apr 30, 2020
8.885
8.978
8.755
8.792
1,392,700
-0.37(-4.04%)
Apr 29, 2020
9.311
9.311
9.089
9.163
1,402,142
+0.13(+1.44%)
Apr 28, 2020
9.052
9.144
8.903
9.033
972,696
+0.24(+2.74%)
Apr 27, 2020
8.301
8.857
8.209
8.792
915,090
+0.64(+7.84%)
Apr 24, 2020
8.033
8.218
7.921
8.153
1,082,698
+0.21(+2.68%)
Apr 23, 2020
7.968
8.162
7.894
7.940
1,222,328
+0.01(+0.12%)
Apr 22, 2020
8.125
8.125
7.806
7.931
963,817
+0.04(+0.47%)
Apr 21, 2020
7.718
7.940
7.634
7.894
1,097,523
-0.14(-1.73%)
Apr 20, 2020
8.097
8.246
7.940
8.033
1,019,481
-0.31(-3.67%)
Apr 17, 2020
8.033
8.385
8.033
8.338
1,672,348
+0.51(+6.51%)
Apr 16, 2020
7.949
7.996
7.653
7.829
1,659,347
-0.17(-2.09%)
Apr 15, 2020
8.246
8.246
7.958
7.996
1,165,998
-0.54(-6.30%)
Apr 14, 2020
8.672
8.746
8.292
8.533
781,731
+0.07(+0.88%)
Apr 13, 2020
8.635
8.690
8.292
8.459
855,967
-0.27(-3.08%)
Apr 09, 2020
8.431
8.806
8.348
8.727
1,074,171
+0.50(+6.08%)
Apr 08, 2020
7.866
8.292
7.597
8.227
1,417,738
+0.67(+8.82%)
Apr 07, 2020
7.653
7.866
7.440
7.560
1,250,692
+0.15(+2.00%)
Apr 06, 2020
7.366
7.523
7.227
7.412
1,054,247
+0.35(+4.99%)
Apr 03, 2020
6.902
7.222
6.874
7.060
1,197,001
+0.07(+1.06%)
Apr 02, 2020
6.615
7.129
6.615
6.986
1,236,435
+0.32(+4.87%)
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
.