MUELLER WATER PRODUCTS, Inc. (NY: MWA)
9.160 USD  -0.010 (-0.11%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 9.150 9.250 9.080 9.160 1,040,963 -0.01(-0.11%)
Feb 26, 2015 9.170 1,400,756 -0.04(-0.43%)
Feb 25, 2015 9.340 9.360 9.150 9.210 1,382,038 -0.16(-1.71%)
Feb 24, 2015 9.240 9.400 9.200 9.370 1,269,662 +0.12(+1.30%)
Feb 23, 2015 9.180 9.250 9.080 9.250 690,692 +0.06(+0.65%)
Feb 20, 2015 9.160 9.260 9.020 9.190 937,400 -0.01(-0.11%)
Feb 19, 2015 9.170 9.260 9.030 9.200 691,355 +0.01(+0.11%)
Feb 18, 2015 9.120 9.210 9.080 9.190 1,329,375 +0.03(+0.33%)
Feb 17, 2015 9.230 9.240 9.120 9.160 1,480,043 -0.03(-0.33%)
Feb 13, 2015 9.190 9.190 9.190 0 +0.09(+0.99%)
Feb 12, 2015 9.040 9.120 8.970 9.100 1,546,475 +0.13(+1.45%)
Feb 11, 2015 8.960 9.040 8.841 8.970 1,703,286 -0.04(-0.44%)
Feb 10, 2015 9.190 9.210 8.990 9.010 1,350,001 -0.12(-1.31%)
Feb 09, 2015 9.040 9.310 9.000 9.130 1,718,245 +0.08(+0.88%)
Feb 06, 2015 9.140 9.180 8.940 9.050 1,773,770 -0.09(-0.98%)
Feb 05, 2015 9.080 9.170 8.920 9.140 2,650,999 +0.22(+2.47%)
Feb 04, 2015 9.930 9.930 8.730 8.920 10,220,706 -1.62(-15.37%)
Feb 03, 2015 10.26 10.54 10.22 10.54 1,370,877 +0.31(+3.03%)
Feb 02, 2015 10.26 10.33 10.07 10.23 1,164,352 +0.00(+0.00%)
Jan 30, 2015 10.04 10.27 10.04 10.23 1,482,867 +0.10(+0.99%)
Jan 29, 2015 9.990 10.13 9.860 10.13 1,413,716 +0.16(+1.60%)
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%)
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