MUELLER WATER PRODUCTS, Inc. (NY: MWA)
9.920 USD  +0.440 (+4.64%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 17, 2014 9.500 9.980 9.380 9.920 1,310,699 +0.44(+4.64%)
Dec 16, 2014 9.480 1,078,554 -0.12(-1.25%)
Dec 15, 2014 9.640 9.780 9.480 9.600 1,143,873 -0.16(-1.64%)
Dec 12, 2014 9.830 9.900 9.740 9.760 741,357 -0.24(-2.40%)
Dec 11, 2014 9.950 10.20 9.950 10.00 623,270 +0.11(+1.11%)
Dec 10, 2014 10.16 10.20 9.870 9.890 1,086,482 -0.33(-3.23%)
Dec 09, 2014 9.980 10.25 9.920 10.22 1,173,705 +0.11(+1.09%)
Dec 08, 2014 10.31 10.48 10.08 10.11 1,397,013 -0.21(-2.03%)
Dec 05, 2014 10.12 10.40 10.10 10.32 1,455,229 +0.21(+2.08%)
Dec 04, 2014 9.950 10.15 9.900 10.11 943,583 +0.14(+1.40%)
Dec 03, 2014 9.760 10.00 9.720 9.970 1,433,308 +0.19(+1.94%)
Dec 02, 2014 9.440 9.820 9.410 9.780 1,412,086 +0.40(+4.26%)
Dec 01, 2014 9.490 9.560 9.360 9.380 1,825,229 -0.11(-1.16%)
Nov 28, 2014 9.930 9.950 9.490 9.490 596,799 -0.36(-3.65%)
Nov 26, 2014 9.850 9.850 9.850 0 +0.19(+1.97%)
Nov 25, 2014 9.610 9.700 9.580 9.660 305,136 +0.04(+0.42%)
Nov 24, 2014 9.560 9.720 9.510 9.620 741,643 +0.10(+1.05%)
Nov 21, 2014 9.780 9.910 9.500 9.520 1,065,364 -0.06(-0.63%)
Nov 20, 2014 9.420 9.620 9.380 9.580 728,020 +0.09(+0.95%)
Nov 19, 2014 9.770 9.800 9.450 9.490 944,627 -0.33(-3.36%)
Nov 18, 2014 9.720 9.960 9.650 9.820 846,401 +0.16(+1.66%)
Nov 17, 2014 9.720 9.810 9.610 9.660 591,267 -0.06(-0.62%)
Nov 14, 2014 9.750 9.860 9.590 9.720 740,953 -0.01(-0.10%)
Nov 13, 2014 9.940 9.980 9.710 9.730 619,796 -0.21(-2.11%)
Nov 12, 2014 9.830 9.990 9.830 9.940 1,084,696 +0.03(+0.30%)
Nov 11, 2014 9.880 10.00 9.840 9.910 913,521 +0.00(+0.00%)
Nov 10, 2014 9.820 9.960 9.800 9.910 820,990 +0.12(+1.23%)
Nov 07, 2014 9.840 9.930 9.715 9.790 1,171,589 -0.06(-0.61%)
Nov 06, 2014 9.770 9.910 9.740 9.850 671,453 +0.10(+1.03%)
Nov 05, 2014 9.720 9.830 9.680 9.750 800,563 +0.14(+1.46%)
Nov 04, 2014 9.660 9.780 9.590 9.610 1,408,593 -0.06(-0.62%)
Nov 03, 2014 9.910 9.920 9.645 9.670 1,625,151 -0.20(-2.03%)
Oct 31, 2014 10.00 10.00 9.710 9.870 2,285,331 +0.08(+0.82%)
Oct 30, 2014 9.630 9.970 9.593 9.790 2,174,127 -0.31(-3.07%)
Oct 29, 2014 9.560 10.39 9.450 10.10 5,101,567 +0.58(+6.09%)
Oct 28, 2014 9.250 9.560 9.220 9.520 1,830,566 +0.31(+3.37%)
Oct 27, 2014 9.170 9.240 9.210 9.210 906,034 +0.00(+0.00%)
Oct 24, 2014 9.240 9.240 9.100 9.210 812,350 +0.01(+0.11%)
Oct 23, 2014 9.060 9.320 8.970 9.200 1,069,553 +0.21(+2.34%)
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 8.940 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 8.010 8.185 7.985 8.030 1,065,975 +0.03(+0.37%)
Oct 10, 2014 8.130 8.220 8.020 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%)
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