MUELLER WATER PRODUCTS, Inc. (NY: MWA)
9.230 USD  +0.240 (+2.67%)
Streaming Delayed Price  /  Updated: 11:40 AM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2014 9.180 8.980 8.990 894,003 -0.10(-1.10%)
Oct 21, 2014 8.910 9.130 8.900 9.090 1,287,825 +0.20(+2.25%)
Oct 20, 2014 8.690 8.860 8.690 8.890 1,127,863 +0.13(+1.48%)
Oct 17, 2014 8.680 8.760 1,399,509 +0.01(+0.11%)
Oct 16, 2014 8.450 8.800 8.450 8.750 1,131,376 +0.13(+1.51%)
Oct 15, 2014 8.250 8.680 8.200 8.620 1,631,904 +0.19(+2.25%)
Oct 14, 2014 8.160 8.680 8.160 8.430 2,096,029 +0.40(+4.98%)
Oct 13, 2014 8.185 8.030 1,065,975 +0.03(+0.37%)
Oct 10, 2014 8.130 8.220 8.050 8.000 793,797 -0.17(-2.08%)
Oct 09, 2014 8.450 8.480 8.120 8.170 858,064 -0.30(-3.54%)
Oct 08, 2014 8.250 8.490 8.200 8.470 964,038 +0.20(+2.42%)
Oct 07, 2014 8.350 8.410 8.220 8.270 1,032,043 -0.16(-1.90%)
Oct 06, 2014 8.410 8.490 8.350 8.430 771,549 +0.01(+0.12%)
Oct 03, 2014 8.390 8.450 8.300 8.420 1,021,593 +0.15(+1.81%)
Oct 02, 2014 8.270 8.370 8.200 8.270 648,465 +0.02(+0.24%)
Oct 01, 2014 8.280 8.420 8.220 8.250 1,138,575 -0.03(-0.36%)
Sep 30, 2014 8.330 8.370 8.220 8.280 1,293,442 -0.03(-0.36%)
Sep 29, 2014 8.390 8.400 8.250 8.310 590,977 -0.15(-1.77%)
Sep 26, 2014 8.320 8.520 8.320 8.460 648,651 +0.14(+1.68%)
Sep 25, 2014 8.480 8.480 8.240 8.320 721,275 -0.13(-1.54%)
Sep 24, 2014 8.420 8.475 8.230 8.450 744,822 +0.03(+0.36%)
Sep 23, 2014 8.350 8.480 8.300 8.420 782,190 +0.06(+0.72%)
Sep 22, 2014 8.470 8.475 8.345 8.360 575,376 -0.14(-1.65%)
Sep 19, 2014 8.710 8.760 8.480 8.500 1,843,668 -0.20(-2.30%)
Sep 18, 2014 8.690 9.110 8.630 8.700 1,326,546 +0.05(+0.58%)
Sep 17, 2014 8.700 8.785 8.640 8.650 459,159 -0.03(-0.35%)
Sep 16, 2014 8.680 8.730 8.560 8.680 517,264 -0.03(-0.34%)
Sep 15, 2014 8.870 8.880 8.700 8.710 504,122 -0.16(-1.80%)
Sep 12, 2014 9.100 9.100 8.840 8.870 590,857 -0.21(-2.31%)
Sep 11, 2014 8.990 9.090 8.950 9.080 395,696 +0.03(+0.33%)
Sep 10, 2014 8.950 9.090 8.920 9.050 604,155 +0.13(+1.46%)
Sep 09, 2014 9.140 9.140 8.880 8.920 1,045,236 -0.22(-2.41%)
Sep 08, 2014 9.210 9.240 9.080 9.140 577,621 -0.04(-0.44%)
Sep 05, 2014 9.110 9.210 9.060 9.180 572,194 +0.03(+0.33%)
Sep 04, 2014 9.180 9.250 9.100 9.150 1,053,672 -0.02(-0.22%)
Sep 03, 2014 9.280 9.350 9.100 9.170 831,458 -0.09(-0.97%)
Sep 02, 2014 9.280 9.335 9.150 9.260 762,117 +0.03(+0.33%)
Aug 29, 2014 9.230 9.230 9.230 0 -0.01(-0.11%)
Aug 28, 2014 9.240 9.300 9.200 9.240 628,630 -0.03(-0.32%)
Aug 27, 2014 9.300 9.330 9.190 9.270 421,010 -0.01(-0.11%)
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%)
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