MUELLER WATER PRODUCTS, Inc. (NY: MWA)
9.870 USD  +0.020 (+0.20%)
Streaming Delayed Price  /  Updated: 1:58 PM EDT, Apr 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2015 9.870 9.920 9.790 9.850 695,414 -0.10(-1.01%)
Mar 30, 2015 9.830 9.975 9.800 9.950 716,080 +0.19(+1.95%)
Mar 27, 2015 9.730 9.780 9.655 9.760 1,051,724 +0.03(+0.31%)
Mar 26, 2015 9.690 9.750 9.630 9.730 1,335,262 -0.01(-0.10%)
Mar 25, 2015 9.730 9.816 9.650 9.740 1,093,138 +0.04(+0.41%)
Mar 24, 2015 9.760 9.860 9.630 9.700 1,480,446 -0.05(-0.51%)
Mar 23, 2015 9.760 9.840 9.690 9.750 873,024 -0.02(-0.20%)
Mar 20, 2015 9.740 9.780 9.625 9.770 1,638,391 +0.10(+1.03%)
Mar 19, 2015 9.610 9.690 9.560 9.670 665,519 +0.02(+0.21%)
Mar 18, 2015 9.340 9.665 9.310 9.650 1,191,775 +0.26(+2.77%)
Mar 17, 2015 9.350 9.420 9.270 9.390 499,771 +0.03(+0.32%)
Mar 16, 2015 9.420 9.440 9.340 9.360 597,489 -0.04(-0.43%)
Mar 13, 2015 9.370 9.410 9.300 9.400 749,527 +0.04(+0.43%)
Mar 12, 2015 9.340 9.410 9.240 9.360 700,809 +0.11(+1.19%)
Mar 11, 2015 9.230 9.250 9.070 9.250 1,039,835 +0.01(+0.11%)
Mar 10, 2015 9.220 9.280 9.185 9.240 1,417,396 -0.04(-0.43%)
Mar 09, 2015 9.260 9.310 9.205 9.280 642,816 +0.03(+0.32%)
Mar 06, 2015 9.170 9.280 9.170 9.250 1,369,730 -0.02(-0.22%)
Mar 05, 2015 9.210 9.280 9.110 9.270 864,564 +0.06(+0.65%)
Mar 04, 2015 9.250 9.250 9.210 888,986 -0.04(-0.43%)
Mar 03, 2015 9.250 832,535 -0.13(-1.39%)
Mar 02, 2015 9.180 9.400 9.120 9.380 1,458,145 +0.22(+2.40%)
Feb 27, 2015 9.150 9.250 9.080 9.160 1,040,963 -0.01(-0.11%)
Feb 26, 2015 9.170 1,400,756 -0.04(-0.43%)
Feb 25, 2015 9.340 9.360 9.150 9.210 1,382,038 -0.16(-1.71%)
Feb 24, 2015 9.240 9.400 9.200 9.370 1,269,662 +0.12(+1.30%)
Feb 23, 2015 9.180 9.250 9.080 9.250 690,692 +0.06(+0.65%)
Feb 20, 2015 9.160 9.260 9.020 9.190 937,400 -0.01(-0.11%)
Feb 19, 2015 9.170 9.260 9.030 9.200 691,355 +0.01(+0.11%)
Feb 18, 2015 9.120 9.210 9.080 9.190 1,329,375 +0.03(+0.33%)
Feb 17, 2015 9.230 9.240 9.120 9.160 1,480,043 -0.03(-0.33%)
Feb 13, 2015 9.190 9.190 9.190 0 +0.09(+0.99%)
Feb 12, 2015 9.040 9.120 8.970 9.100 1,546,475 +0.13(+1.45%)
Feb 11, 2015 8.960 9.040 8.841 8.970 1,703,286 -0.04(-0.44%)
Feb 10, 2015 9.190 9.210 8.990 9.010 1,350,001 -0.12(-1.31%)
Feb 09, 2015 9.040 9.310 9.000 9.130 1,718,245 +0.08(+0.88%)
Feb 06, 2015 9.140 9.180 8.940 9.050 1,773,770 -0.09(-0.98%)
Feb 05, 2015 9.080 9.170 8.920 9.140 2,650,999 +0.22(+2.47%)
Feb 04, 2015 9.930 9.930 8.730 8.920 10,220,706 -1.62(-15.37%)
Feb 03, 2015 10.26 10.54 10.22 10.54 1,370,877 +0.31(+3.03%)
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