MUELLER WATER PRODUCTS, Inc. (NY: MWA)
9.970 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 9.990 10.07 9.740 9.970 1,446,944 +0.07(+0.71%)
Jan 27, 2015 9.900 9.980 9.790 9.900 670,007 -0.15(-1.49%)
Jan 26, 2015 9.980 10.09 9.855 10.05 530,754 +0.08(+0.80%)
Jan 23, 2015 9.970 10.01 9.860 9.970 525,883 +0.00(+0.00%)
Jan 22, 2015 9.770 9.990 9.650 9.970 930,609 +0.25(+2.57%)
Jan 21, 2015 9.630 9.790 9.600 9.720 716,597 +0.07(+0.73%)
Jan 20, 2015 9.760 9.900 9.580 9.650 703,681 -0.11(-1.13%)
Jan 16, 2015 9.550 9.780 9.500 9.760 977,747 +0.15(+1.56%)
Jan 15, 2015 9.610 9.610 930,632 -0.38(-3.80%)
Jan 14, 2015 9.860 10.10 9.820 9.990 623,556 -0.03(-0.30%)
Jan 13, 2015 10.02 772,325 -0.03(-0.30%)
Jan 12, 2015 10.19 10.19 9.940 10.05 741,872 -0.13(-1.28%)
Jan 09, 2015 10.29 10.34 10.11 10.18 1,040,740 -0.07(-0.68%)
Jan 08, 2015 10.02 10.35 10.02 10.25 1,520,887 +0.51(+5.24%)
Jan 07, 2015 9.800 9.840 9.620 9.740 1,019,754 +0.01(+0.10%)
Jan 06, 2015 10.09 10.09 9.685 9.730 1,093,940 -0.32(-3.18%)
Jan 05, 2015 10.28 10.35 9.930 10.05 1,197,429 +0.00(+0.00%)
Jan 02, 2015 10.26 10.32 9.930 10.05 516,735 -0.19(-1.86%)
Dec 31, 2014 10.24 10.24 10.24 0 -0.05(-0.49%)
Dec 30, 2014 10.15 10.38 10.15 10.29 542,674 +0.05(+0.49%)
Dec 29, 2014 10.25 10.33 10.18 10.24 351,841 -0.02(-0.19%)
Dec 26, 2014 10.23 10.32 10.21 10.26 406,699 +0.10(+0.98%)
Dec 24, 2014 10.16 10.16 10.16 0 +0.09(+0.89%)
Dec 23, 2014 10.02 10.14 9.960 10.07 440,606 +0.11(+1.10%)
Dec 22, 2014 9.900 10.05 9.820 9.960 707,467 +0.08(+0.81%)
Dec 19, 2014 10.05 10.12 9.800 9.880 2,336,437 -0.16(-1.59%)
Dec 18, 2014 10.00 10.15 9.940 10.04 1,067,655 +0.12(+1.21%)
Dec 17, 2014 9.500 9.980 9.380 9.920 1,310,699 +0.44(+4.64%)
Dec 16, 2014 9.480 1,078,554 -0.12(-1.25%)
Dec 15, 2014 9.640 9.780 9.480 9.600 1,143,873 -0.16(-1.64%)
Dec 12, 2014 9.830 9.900 9.740 9.760 741,357 -0.24(-2.40%)
Dec 11, 2014 9.950 10.20 9.950 10.00 623,270 +0.11(+1.11%)
Dec 10, 2014 10.16 10.20 9.870 9.890 1,086,482 -0.33(-3.23%)
Dec 09, 2014 9.980 10.25 9.920 10.22 1,173,705 +0.11(+1.09%)
Dec 08, 2014 10.31 10.48 10.08 10.11 1,397,013 -0.21(-2.03%)
Dec 05, 2014 10.12 10.40 10.10 10.32 1,455,229 +0.21(+2.08%)
Dec 04, 2014 9.950 10.15 9.900 10.11 943,583 +0.14(+1.40%)
Dec 03, 2014 9.760 10.00 9.720 9.970 1,433,308 +0.19(+1.94%)
Dec 02, 2014 9.440 9.820 9.410 9.780 1,412,086 +0.40(+4.26%)
Dec 01, 2014 9.490 9.560 9.360 9.380 1,825,229 -0.11(-1.16%)
Nov 28, 2014 9.930 9.950 9.490 9.490 596,799 -0.36(-3.65%)
Nov 26, 2014 9.850 9.850 9.850 0 +0.19(+1.97%)
Nov 25, 2014 9.610 9.700 9.580 9.660 305,136 +0.04(+0.42%)
Nov 24, 2014 9.560 9.720 9.510 9.620 741,643 +0.10(+1.05%)
Nov 21, 2014 9.780 9.910 9.500 9.520 1,065,364 -0.06(-0.63%)
Nov 20, 2014 9.420 9.620 9.380 9.580 728,020 +0.09(+0.95%)
Nov 19, 2014 9.770 9.800 9.450 9.490 944,627 -0.33(-3.36%)
Nov 18, 2014 9.720 9.960 9.650 9.820 846,401 +0.16(+1.66%)
Nov 17, 2014 9.720 9.810 9.610 9.660 591,267 -0.06(-0.62%)
Nov 14, 2014 9.750 9.860 9.590 9.720 740,953 -0.01(-0.10%)
Nov 13, 2014 9.940 9.980 9.710 9.730 619,796 -0.21(-2.11%)
Nov 12, 2014 9.830 9.990 9.830 9.940 1,084,696 +0.03(+0.30%)
Nov 11, 2014 9.880 10.00 9.840 9.910 913,521 +0.00(+0.00%)
Nov 10, 2014 9.820 9.960 9.800 9.910 820,990 +0.12(+1.23%)
Nov 07, 2014 9.840 9.930 9.715 9.790 1,171,589 -0.06(-0.61%)
Nov 06, 2014 9.770 9.910 9.740 9.850 671,453 +0.10(+1.03%)
Nov 05, 2014 9.720 9.830 9.680 9.750 800,563 +0.14(+1.46%)
Nov 04, 2014 9.660 9.780 9.590 9.610 1,408,593 -0.06(-0.62%)
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