MUELLER WATER PRODUCTS, Inc. (NY: MWA)
9.010 USD  +0.500 (+5.88%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 8.520 9.070 8.510 9.010 2,677,753 +0.50(+5.88%)
Aug 27, 2015 8.400 8.560 8.280 8.510 1,047,956 +0.19(+2.28%)
Aug 26, 2015 8.400 8.080 8.320 1,275,530 +0.26(+3.23%)
Aug 25, 2015 8.610 8.660 8.030 8.060 946,196 -0.35(-4.16%)
Aug 24, 2015 7.970 8.610 7.040 8.410 2,023,009 +0.04(+0.48%)
Aug 21, 2015 8.410 8.540 8.300 8.370 2,005,427 -0.21(-2.45%)
Aug 20, 2015 8.860 8.870 8.570 8.580 693,888 -0.35(-3.92%)
Aug 19, 2015 8.800 9.040 8.790 8.930 1,132,173 +0.06(+0.68%)
Aug 18, 2015 8.890 8.930 8.820 8.870 597,759 -0.03(-0.34%)
Aug 17, 2015 8.770 8.915 8.740 8.900 453,750 +0.08(+0.91%)
Aug 14, 2015 8.720 8.840 8.720 8.820 482,490 +0.08(+0.92%)
Aug 13, 2015 8.790 8.860 8.690 8.740 810,554 -0.07(-0.79%)
Aug 12, 2015 8.820 8.840 8.675 8.810 525,527 -0.08(-0.90%)
Aug 11, 2015 8.830 8.940 8.770 8.890 563,151 -0.03(-0.34%)
Aug 10, 2015 8.850 8.960 8.790 8.920 800,099 +0.13(+1.48%)
Aug 07, 2015 8.660 8.820 8.660 8.790 898,242 +0.05(+0.57%)
Aug 06, 2015 8.980 9.020 8.690 8.740 1,774,796 -0.26(-2.89%)
Aug 05, 2015 8.840 9.025 8.810 9.000 1,511,165 +0.23(+2.62%)
Aug 04, 2015 9.130 9.150 8.735 8.770 1,203,668 -0.34(-3.73%)
Aug 03, 2015 8.920 9.190 8.910 9.110 2,128,992 +0.18(+2.02%)
Jul 31, 2015 8.580 9.260 8.270 8.930 3,536,282 +0.40(+4.69%)
Jul 30, 2015 8.420 8.590 8.370 8.530 840,539 +0.09(+1.07%)
Jul 29, 2015 8.370 8.470 8.310 8.440 530,861 +0.06(+0.72%)
Jul 28, 2015 8.300 8.395 8.170 8.380 1,148,292 +0.10(+1.21%)
Jul 27, 2015 8.330 8.370 8.240 8.280 465,007 -0.07(-0.84%)
Jul 24, 2015 8.400 8.510 8.340 8.350 741,762 -0.15(-1.76%)
Jul 23, 2015 8.640 8.660 8.480 8.500 956,542 -0.12(-1.39%)
Jul 22, 2015 8.520 8.660 8.520 8.620 1,173,852 +0.09(+1.06%)
Jul 21, 2015 8.510 8.580 8.410 8.530 1,165,373 +0.01(+0.12%)
Jul 20, 2015 8.580 8.624 8.510 8.520 1,173,528 -0.06(-0.70%)
Jul 17, 2015 8.680 8.680 8.515 8.580 1,056,474 -0.10(-1.15%)
Jul 16, 2015 8.790 8.840 8.600 8.680 2,056,428 -0.08(-0.91%)
Jul 15, 2015 8.930 9.000 8.680 8.760 1,124,633 -0.19(-2.12%)
Jul 14, 2015 8.920 8.990 8.900 8.950 351,530 +0.02(+0.22%)
Jul 13, 2015 8.880 8.940 8.850 8.930 444,720 +0.11(+1.25%)
Jul 10, 2015 8.830 8.885 8.730 8.820 1,135,554 +0.09(+1.03%)
Jul 09, 2015 8.930 8.950 8.720 8.730 885,093 -0.09(-1.02%)
Jul 08, 2015 8.930 8.990 8.700 8.820 632,604 -0.18(-2.00%)
Jul 07, 2015 9.010 9.010 8.800 9.000 951,586 +0.02(+0.22%)
Jul 06, 2015 9.060 9.140 8.855 8.980 1,372,707 -0.18(-1.97%)
Jul 02, 2015 9.160 9.160 9.160 0 -0.05(-0.54%)
Jul 01, 2015 9.200 9.290 9.070 9.210 888,476 +0.11(+1.21%)
Jun 30, 2015 9.190 9.195 9.060 9.100 763,647 +0.03(+0.33%)
Jun 29, 2015 9.240 9.340 9.070 9.070 1,032,193 -0.28(-2.99%)
Jun 26, 2015 9.330 9.400 9.280 9.350 1,225,433 +0.05(+0.54%)
Jun 25, 2015 9.300 9.340 9.210 9.300 506,237 +0.05(+0.54%)
Jun 24, 2015 9.360 9.390 9.230 9.250 803,830 -0.12(-1.28%)
Jun 23, 2015 9.370 9.460 9.350 9.370 862,846 -0.01(-0.11%)
Jun 22, 2015 9.320 9.400 9.250 9.380 636,200 +0.14(+1.52%)
Jun 19, 2015 9.290 9.330 9.210 9.240 2,885,480 -0.09(-0.96%)
Jun 18, 2015 9.310 9.350 9.230 9.330 909,288 +0.03(+0.32%)
Jun 17, 2015 9.370 9.370 9.240 9.300 907,619 -0.05(-0.53%)
Jun 16, 2015 9.200 9.390 9.125 9.350 1,693,500 +0.13(+1.41%)
Jun 15, 2015 9.390 9.390 9.015 9.220 2,469,067 -0.31(-3.25%)
Jun 12, 2015 9.600 9.660 9.490 9.530 609,104 -0.13(-1.35%)
Jun 11, 2015 9.600 9.680 9.570 9.660 811,334 +0.07(+0.73%)
Jun 10, 2015 9.510 9.720 9.510 9.590 952,928 +0.11(+1.16%)
Jun 09, 2015 9.340 9.550 9.330 9.480 709,114 +0.12(+1.28%)
Jun 08, 2015 9.410 9.435 9.350 9.360 406,449 -0.08(-0.85%)
Jun 05, 2015 9.360 9.440 9.260 9.440 892,466 +0.07(+0.75%)
Jun 04, 2015 9.600 9.700 9.350 9.370 688,451 -0.32(-3.30%)
Jun 03, 2015 9.550 10.10 9.420 9.690 1,917,936 +0.21(+2.22%)
Jun 02, 2015 9.340 9.610 9.270 9.480 864,191 +0.13(+1.39%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here