MUELLER WATER PRODUCTS, Inc. (NY: MWA)
9.230 USD  -0.050 (-0.54%)
Streaming Delayed Price  /  Updated: 3:02 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 26, 2014 9.280 9.280 9.280 795,767 +0.00(+0.00%)
Aug 25, 2014 9.300 9.330 9.240 9.280 570,865 +0.01(+0.11%)
Aug 22, 2014 9.380 9.220 9.270 817,330 +0.05(+0.54%)
Aug 21, 2014 9.260 9.260 8.940 9.220 739,280 -0.04(-0.43%)
Aug 20, 2014 9.230 9.290 9.130 9.260 676,382 -0.01(-0.11%)
Aug 19, 2014 9.240 9.353 9.210 9.270 735,134 +0.03(+0.32%)
Aug 18, 2014 9.100 9.270 9.050 9.240 822,305 +0.26(+2.90%)
Aug 15, 2014 9.010 9.170 8.860 8.980 1,243,115 +0.03(+0.34%)
Aug 14, 2014 8.780 8.960 8.780 8.950 609,776 +0.18(+2.05%)
Aug 13, 2014 8.750 8.870 8.700 8.770 729,581 +0.04(+0.46%)
Aug 12, 2014 8.700 8.890 8.660 8.730 756,751 +0.02(+0.23%)
Aug 11, 2014 8.660 8.800 8.620 8.710 725,303 +0.09(+1.04%)
Aug 08, 2014 8.560 8.690 8.520 8.620 683,201 +0.05(+0.58%)
Aug 07, 2014 8.780 8.780 8.520 8.570 948,523 -0.16(-1.83%)
Aug 06, 2014 8.810 9.000 8.700 8.730 1,603,698 -0.13(-1.47%)
Aug 05, 2014 8.210 8.990 8.210 8.860 5,294,692 +1.05(+13.44%)
Aug 04, 2014 7.790 7.880 7.700 7.810 979,977 +0.09(+1.17%)
Aug 01, 2014 7.760 7.780 7.640 7.720 849,542 -0.03(-0.39%)
Jul 31, 2014 8.050 8.090 7.740 7.750 1,190,731 -0.43(-5.26%)
Jul 30, 2014 7.980 8.380 7.950 8.180 1,764,578 +0.23(+2.89%)
Jul 29, 2014 7.940 8.065 7.890 7.950 893,338 +0.01(+0.13%)
Jul 28, 2014 8.190 8.220 7.820 7.940 1,438,845 -0.25(-3.05%)
Jul 25, 2014 8.050 8.260 8.020 8.190 926,369 +0.06(+0.74%)
Jul 24, 2014 8.380 8.400 8.100 8.130 934,272 -0.24(-2.87%)
Jul 23, 2014 8.400 8.540 8.280 8.370 957,518 -0.04(-0.48%)
Jul 22, 2014 8.160 8.450 8.160 8.410 1,136,642 +0.29(+3.57%)
Jul 21, 2014 8.260 8.260 8.080 8.120 523,904 -0.19(-2.29%)
Jul 18, 2014 8.120 8.345 8.095 8.310 1,184,969 +0.18(+2.21%)
Jul 17, 2014 8.280 8.290 8.010 8.130 1,596,773 -0.24(-2.87%)
Jul 16, 2014 8.440 8.500 8.360 8.370 1,104,990 -0.04(-0.48%)
Jul 15, 2014 8.490 8.520 8.365 8.410 982,784 -0.08(-0.94%)
Jul 14, 2014 8.500 8.560 8.440 8.490 608,866 +0.10(+1.19%)
Jul 11, 2014 8.510 8.530 8.320 8.390 837,840 -0.09(-1.06%)
Jul 10, 2014 8.410 8.520 8.360 8.480 890,570 -0.10(-1.17%)
Jul 09, 2014 8.680 8.700 8.550 8.580 652,787 -0.05(-0.58%)
Jul 08, 2014 8.500 8.670 8.450 8.630 1,380,677 +0.11(+1.29%)
Jul 07, 2014 8.740 8.740 8.520 8.520 798,877 -0.30(-3.40%)
Jul 03, 2014 8.820 8.820 8.820 0 +0.13(+1.50%)
Jul 02, 2014 8.810 8.890 8.690 8.690 696,094 -0.15(-1.70%)
Jul 01, 2014 8.730 8.900 8.680 8.840 1,406,642 +0.20(+2.31%)
Jun 30, 2014 8.660 8.680 8.550 8.640 928,831 -0.02(-0.23%)
Jun 27, 2014 8.300 8.670 8.300 8.660 1,420,252 +0.33(+3.96%)
Jun 26, 2014 8.480 8.480 8.300 8.330 700,410 -0.13(-1.54%)
Jun 25, 2014 8.450 8.500 8.380 8.460 751,415 -0.03(-0.35%)
Jun 24, 2014 8.590 8.695 8.480 8.490 595,324 -0.09(-1.05%)
Jun 23, 2014 8.820 8.820 8.550 8.580 762,561 -0.25(-2.83%)
Jun 20, 2014 8.530 8.910 8.510 8.830 2,608,344 +0.35(+4.13%)
Jun 19, 2014 8.500 8.630 8.430 8.480 2,012,107 +0.04(+0.47%)
Jun 18, 2014 8.520 8.540 8.420 8.440 1,727,239 -0.05(-0.59%)
Jun 17, 2014 8.620 8.650 8.480 8.490 1,624,835 -0.12(-1.39%)
Jun 16, 2014 8.670 8.780 8.550 8.610 1,553,744 -0.05(-0.58%)
Jun 13, 2014 8.530 8.750 8.510 8.660 1,170,061 +0.19(+2.24%)
Jun 12, 2014 8.510 8.590 8.360 8.470 1,237,659 -0.09(-1.05%)
Jun 11, 2014 8.780 8.780 8.550 8.560 1,098,424 -0.27(-3.06%)
Jun 10, 2014 8.930 8.930 8.810 8.830 359,679 -0.04(-0.45%)
Jun 06, 2014 8.740 8.850 8.720 8.870 724,287 +0.17(+1.95%)
Jun 05, 2014 8.470 8.710 8.420 8.700 830,473 +0.27(+3.20%)
Jun 04, 2014 8.340 8.440 8.300 8.430 669,950 +0.08(+0.96%)
Jun 03, 2014 8.390 8.430 8.300 8.350 1,110,467 -0.08(-0.95%)
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