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 30, 2014
7.308
7.350
7.188
7.222
681,843
-0.06(-0.82%)
May 29, 2014
7.342
7.350
7.205
7.282
1,335,648
-0.08(-1.05%)
May 28, 2014
7.436
7.548
7.316
7.359
1,154,176
-0.08(-1.04%)
May 27, 2014
7.436
7.548
7.419
7.436
1,204,060
+0.05(+0.70%)
May 23, 2014
7.325
7.385
7.385
7.385
749,621
+0.04(+0.58%)
May 22, 2014
7.333
7.385
7.265
7.342
664,418
+0.00(+0.00%)
May 21, 2014
7.282
7.376
7.243
7.342
2,051,232
+0.13(+1.78%)
May 20, 2014
7.350
7.350
7.136
7.213
1,502,488
-0.14(-1.86%)
May 19, 2014
7.350
7.462
7.299
7.350
1,432,351
-0.02(-0.23%)
May 16, 2014
7.222
7.419
7.188
7.368
2,189,894
+0.15(+2.14%)
May 15, 2014
7.350
7.368
7.111
7.213
3,109,200
-0.20(-2.66%)
May 14, 2014
7.599
7.616
7.376
7.410
1,239,789
-0.22(-2.92%)
May 13, 2014
7.676
7.745
7.625
7.633
1,030,994
-0.07(-0.89%)
May 12, 2014
7.479
7.736
7.470
7.702
1,035,385
+0.26(+3.45%)
May 09, 2014
7.325
7.462
7.325
7.445
1,007,383
+0.07(+0.93%)
May 08, 2014
7.410
7.539
7.316
7.376
1,261,797
-0.03(-0.46%)
May 07, 2014
7.470
7.539
7.325
7.410
1,404,807
-0.04(-0.60%)
May 06, 2014
7.584
7.669
7.455
7.455
1,860,718
-0.14(-1.80%)
May 05, 2014
7.515
7.652
7.404
7.592
2,179,005
-0.02(-0.22%)
May 02, 2014
7.481
7.720
7.481
7.609
1,604,604
+0.12(+1.60%)
May 01, 2014
7.772
7.780
7.417
7.490
1,765,203
-0.31(-3.95%)
Apr 30, 2014
7.755
8.021
7.626
7.797
2,795,395
-0.06(-0.76%)
Apr 29, 2014
8.062
8.062
7.789
7.857
1,090,965
-0.18(-2.23%)
Apr 28, 2014
8.045
8.148
7.866
8.037
1,416,854
+0.03(+0.32%)
Apr 25, 2014
7.943
8.020
7.884
8.011
2,059,641
+0.06(+0.75%)
Apr 24, 2014
8.114
8.114
7.883
7.951
1,049,874
-0.09(-1.06%)
Apr 23, 2014
8.182
8.229
7.986
8.037
943,031
-0.16(-1.98%)
Apr 22, 2014
8.105
8.302
8.080
8.199
988,669
+0.12(+1.48%)
Apr 21, 2014
8.088
8.122
7.968
8.080
357,665
-0.01(-0.11%)
Apr 17, 2014
7.977
8.088
8.088
8.088
678,963
+0.11(+1.39%)
Apr 16, 2014
7.917
7.994
7.874
7.977
528,201
+0.14(+1.74%)
Apr 15, 2014
7.720
7.874
7.626
7.840
1,195,503
+0.14(+1.78%)
Apr 14, 2014
7.797
7.823
7.652
7.703
1,580,972
-0.03(-0.33%)
Apr 11, 2014
7.635
7.797
7.575
7.729
1,486,264
+0.00(+0.00%)
Apr 10, 2014
8.037
8.037
7.695
7.729
1,086,577
-0.30(-3.73%)
Apr 09, 2014
7.934
8.045
7.840
8.028
918,472
+0.15(+1.84%)
Apr 08, 2014
7.951
7.986
7.755
7.883
761,601
-0.04(-0.54%)
Apr 07, 2014
8.011
8.062
7.926
7.926
2,386,484
-0.11(-1.38%)
Apr 04, 2014
8.328
8.379
8.020
8.037
1,049,652
-0.19(-2.29%)
Apr 03, 2014
8.345
8.370
8.114
8.225
705,666
-0.09(-1.03%)
Apr 02, 2014
8.285
8.319
8.233
8.310
516,541
+0.06(+0.73%)
Apr 01, 2014
8.174
8.268
8.139
8.251
786,973
+0.13(+1.58%)
Mar 31, 2014
8.080
8.225
8.011
8.122
1,656,233
+0.14(+1.71%)
Mar 28, 2014
8.054
8.191
7.926
7.986
1,188,557
-0.05(-0.64%)
Mar 27, 2014
8.122
8.139
7.960
8.037
799,447
-0.05(-0.63%)
Mar 26, 2014
8.362
8.370
8.088
8.088
1,044,247
-0.18(-2.17%)
Mar 25, 2014
8.233
8.396
8.152
8.268
930,575
+0.11(+1.36%)
Mar 24, 2014
8.345
8.422
8.097
8.157
1,242,905
-0.14(-1.65%)
Mar 21, 2014
8.165
8.422
8.114
8.293
3,038,729
+0.18(+2.21%)
Mar 20, 2014
8.097
8.174
8.003
8.114
744,337
+0.03(+0.32%)
Mar 19, 2014
8.225
8.251
8.037
8.088
667,501
-0.12(-1.46%)
Mar 18, 2014
8.165
8.208
8.088
8.208
687,755
+0.06(+0.73%)
Mar 17, 2014
8.199
8.285
8.088
8.148
728,599
+0.03(+0.42%)
Mar 14, 2014
8.037
8.182
8.037
8.114
824,796
+0.06(+0.74%)
Mar 13, 2014
8.285
8.320
7.977
8.054
1,005,183
-0.16(-1.98%)
Mar 12, 2014
8.208
8.251
8.135
8.216
700,154
-0.03(-0.41%)
Mar 11, 2014
8.464
8.464
8.199
8.251
885,083
-0.19(-2.23%)
Mar 10, 2014
8.456
8.541
8.362
8.439
1,117,706
+0.00(+0.00%)
Mar 07, 2014
8.533
8.533
8.357
8.439
990,965
-0.01(-0.10%)
Mar 06, 2014
8.473
8.524
8.370
8.447
782,710
+0.01(+0.10%)
Mar 05, 2014
8.447
8.498
8.293
8.439
1,418,342
-0.04(-0.50%)
Mar 04, 2014
8.319
8.584
8.293
8.481
2,037,140
+0.32(+3.98%)
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
.