MUELLER WATER PRODUCTS, Inc. (NY: MWA)
9.275 USD  +0.105 (+1.15%)
Streaming Delayed Price  /  Updated: 1:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 15, 2014 9.030 9.210 8.920 9.170 1,022,132 +0.16(+1.78%)
Apr 14, 2014 9.120 9.150 8.950 9.010 1,351,700 -0.03(-0.33%)
Apr 11, 2014 8.930 9.120 8.860 9.040 1,270,727 +0.00(+0.00%)
Apr 10, 2014 9.400 9.400 9.000 9.040 929,002 -0.35(-3.73%)
Apr 09, 2014 9.280 9.410 9.170 9.390 785,276 +0.17(+1.84%)
Apr 08, 2014 9.300 9.340 9.070 9.220 651,154 -0.05(-0.54%)
Apr 07, 2014 9.370 9.430 9.270 9.270 2,040,397 -0.13(-1.38%)
Apr 04, 2014 9.740 9.800 9.380 9.400 897,432 -0.22(-2.29%)
Apr 03, 2014 9.760 9.790 9.490 9.620 603,331 -0.10(-1.03%)
Apr 02, 2014 9.690 9.730 9.630 9.720 441,633 +0.07(+0.73%)
Apr 01, 2014 9.560 9.670 9.520 9.650 672,847 +0.15(+1.58%)
Mar 31, 2014 9.450 9.620 9.370 9.500 1,416,047 +0.16(+1.71%)
Mar 28, 2014 9.420 9.580 9.270 9.340 1,016,193 -0.06(-0.64%)
Mar 27, 2014 9.500 9.520 9.310 9.400 683,512 -0.06(-0.63%)
Mar 26, 2014 9.780 9.790 9.460 9.460 892,811 -0.21(-2.17%)
Mar 25, 2014 9.630 9.820 9.535 9.670 795,624 +0.13(+1.36%)
Mar 24, 2014 9.760 9.850 9.470 9.540 1,062,660 -0.16(-1.65%)
Mar 21, 2014 9.550 9.850 9.490 9.700 2,598,054 +0.21(+2.21%)
Mar 20, 2014 9.470 9.560 9.360 9.490 636,394 +0.03(+0.32%)
Mar 19, 2014 9.620 9.650 9.400 9.460 570,701 -0.14(-1.46%)
Mar 18, 2014 9.550 9.600 9.460 9.600 588,017 +0.07(+0.73%)
Mar 17, 2014 9.590 9.690 9.460 9.530 622,938 +0.04(+0.42%)
Mar 14, 2014 9.400 9.570 9.400 9.490 705,185 +0.07(+0.74%)
Mar 13, 2014 9.690 9.731 9.330 9.420 859,412 -0.19(-1.98%)
Mar 12, 2014 9.600 9.650 9.515 9.610 598,618 -0.04(-0.41%)
Mar 11, 2014 9.900 9.900 9.590 9.650 756,729 -0.22(-2.23%)
Mar 10, 2014 9.890 9.990 9.780 9.870 955,617 +0.00(+0.00%)
Mar 07, 2014 9.980 9.980 9.775 9.870 847,256 -0.01(-0.10%)
Mar 06, 2014 9.910 9.970 9.790 9.880 669,202 +0.01(+0.10%)
Mar 05, 2014 9.880 9.940 9.700 9.870 1,212,655 -0.05(-0.50%)
Mar 04, 2014 9.730 10.04 9.700 9.920 1,741,715 +0.38(+3.98%)
Mar 03, 2014 9.530 9.540 9.340 9.540 999,402 -0.11(-1.14%)
Feb 28, 2014 9.630 9.700 9.460 9.650 1,488,783 +0.08(+0.84%)
Feb 27, 2014 9.510 9.590 9.350 9.570 1,195,473 +0.00(+0.00%)
Feb 26, 2014 9.050 9.570 9.050 9.570 1,473,801 +0.57(+6.33%)
Feb 25, 2014 9.010 9.100 8.940 9.000 1,271,699 +0.01(+0.11%)
Feb 24, 2014 9.140 9.150 8.930 8.990 1,388,028 -0.07(-0.77%)
Feb 21, 2014 9.020 9.140 9.000 9.060 831,962 +0.03(+0.33%)
Feb 20, 2014 8.980 9.100 8.890 9.030 849,644 +0.09(+1.01%)
Feb 19, 2014 9.010 9.110 8.925 8.940 892,120 -0.13(-1.43%)
Feb 18, 2014 9.000 9.090 8.870 9.070 1,164,979 +0.11(+1.23%)
Feb 14, 2014 8.960 8.960 8.960 0 -0.07(-0.78%)
Feb 13, 2014 8.850 9.070 8.800 9.030 822,271 +0.09(+1.01%)
Feb 12, 2014 8.600 8.970 8.540 8.940 1,668,726 +0.36(+4.20%)
Feb 11, 2014 8.640 8.665 8.521 8.580 863,514 -0.05(-0.58%)
Feb 10, 2014 8.620 8.740 8.500 8.630 1,599,725 -0.03(-0.35%)
Feb 07, 2014 8.700 8.810 8.600 8.660 1,058,156 +0.01(+0.12%)
Feb 06, 2014 9.100 9.100 8.630 8.650 1,906,861 -0.28(-3.14%)
Feb 05, 2014 8.618 9.035 8.510 8.930 3,097,389 +0.58(+6.95%)
Feb 04, 2014 8.150 8.380 7.950 8.350 2,747,855 +0.23(+2.83%)
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