MUELLER WATER PRODUCTS, Inc. (NY: MWA)
8.190 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 8.490 8.520 8.360 8.430 830,207 +0.00(+0.00%)
May 30, 2014 8.530 8.580 8.390 8.430 584,135 -0.07(-0.82%)
May 29, 2014 8.570 8.580 8.410 8.500 1,144,249 -0.09(-1.05%)
May 28, 2014 8.680 8.810 8.540 8.590 988,782 -0.09(-1.04%)
May 27, 2014 8.680 8.810 8.660 8.680 1,031,518 +0.06(+0.70%)
May 23, 2014 8.620 8.620 8.620 0 +0.05(+0.58%)
May 22, 2014 8.560 8.620 8.480 8.570 569,207 +0.00(+0.00%)
May 21, 2014 8.500 8.610 8.455 8.570 1,757,290 +0.15(+1.78%)
May 20, 2014 8.580 8.580 8.330 8.420 1,287,181 -0.16(-1.86%)
May 19, 2014 8.580 8.710 8.520 8.580 1,227,095 -0.02(-0.23%)
May 16, 2014 8.430 8.660 8.390 8.600 1,876,081 +0.18(+2.14%)
May 15, 2014 8.580 8.600 8.300 8.420 2,663,650 -0.23(-2.66%)
May 14, 2014 8.870 8.890 8.610 8.650 1,062,127 -0.26(-2.92%)
May 13, 2014 8.960 9.040 8.900 8.910 883,252 -0.08(-0.89%)
May 12, 2014 8.730 9.030 8.720 8.990 887,014 +0.30(+3.45%)
May 09, 2014 8.550 8.710 8.550 8.690 863,025 +0.08(+0.93%)
May 08, 2014 8.650 8.800 8.540 8.610 1,080,981 -0.04(-0.46%)
May 07, 2014 8.720 8.800 8.550 8.650 1,203,498 -0.07(-0.80%)
May 06, 2014 8.870 8.970 8.720 8.720 1,590,878 -0.16(-1.80%)
May 05, 2014 8.790 8.950 8.660 8.880 1,863,007 -0.02(-0.22%)
May 02, 2014 8.750 9.030 8.750 8.900 1,371,905 +0.14(+1.60%)
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