MUELLER WATER PRODUCTS, Inc. (NY: MWA)
9.230 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 9.240 9.240 9.175 9.230 404,570 -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 9.140 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%)
Aug 01, 2014 7.760 7.780 7.640 7.720 849,542 -0.03(-0.39%)
Jul 31, 2014 8.050 8.090 7.740 7.750 1,190,731 -0.43(-5.26%)
Jul 30, 2014 7.980 8.380 7.950 8.180 1,764,578 +0.23(+2.89%)
Jul 29, 2014 7.940 8.065 7.890 7.950 893,338 +0.01(+0.13%)
Jul 28, 2014 8.190 8.220 7.820 7.940 1,438,845 -0.25(-3.05%)
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%)
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