MUELLER WATER PRODUCTS, Inc. (NY: MWA)
9.160 USD  -0.050 (-0.54%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 9.240 9.250 9.050 9.160 591,070 -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 9.710 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%)
Jun 01, 2015 9.300 9.380 8.950 9.350 1,121,100 +0.13(+1.41%)
May 29, 2015 9.300 9.335 9.210 9.220 509,283 -0.10(-1.07%)
May 28, 2015 9.380 9.410 9.215 9.320 679,629 -0.08(-0.85%)
May 27, 2015 9.280 9.430 9.210 9.400 737,988 +0.14(+1.51%)
May 26, 2015 9.260 9.270 9.140 9.260 759,745 -0.08(-0.86%)
May 22, 2015 9.340 9.340 9.340 0 -0.12(-1.27%)
May 21, 2015 9.500 9.630 9.450 9.460 1,456,426 -0.05(-0.53%)
May 20, 2015 9.520 9.550 9.390 9.510 570,589 -0.05(-0.52%)
May 19, 2015 9.580 9.620 9.500 9.560 1,057,202 -0.05(-0.52%)
May 18, 2015 9.490 9.620 9.380 9.610 701,483 +0.12(+1.26%)
May 15, 2015 9.570 9.610 9.420 9.490 515,605 -0.06(-0.63%)
May 14, 2015 9.490 9.660 9.490 9.550 1,039,200 +0.06(+0.63%)
May 13, 2015 9.490 9.570 9.430 9.490 808,101 -0.01(-0.11%)
May 12, 2015 9.610 9.360 9.500 843,841 -0.11(-1.14%)
May 11, 2015 9.580 9.720 9.550 9.610 526,329 +0.00(+0.00%)
May 08, 2015 9.580 9.660 9.550 9.610 991,294 +0.10(+1.05%)
May 07, 2015 9.480 9.560 9.400 9.510 518,017 +0.02(+0.21%)
May 06, 2015 9.430 9.500 9.290 9.490 876,066 +0.05(+0.53%)
May 05, 2015 9.690 9.790 9.410 9.440 750,372 -0.28(-2.88%)
May 04, 2015 9.700 9.780 9.640 9.720 788,913 +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