MUELLER WATER PRO-A (NY: MWA)
10.90 USD  +0.15 (+1.40%)
Official Closing Price  /  Updated: 8:04 PM EDT, May 2, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 02, 2016 10.76 10.92 10.65 10.90 1,108,253 +0.15(+1.40%)
Apr 29, 2016 10.90 10.93 10.65 10.75 1,378,256 -0.20(-1.83%)
Apr 28, 2016 10.83 11.13 10.74 10.95 3,018,236 +0.11(+1.01%)
Apr 27, 2016 10.61 10.92 10.43 10.84 3,327,025 +0.27(+2.55%)
Apr 26, 2016 10.32 10.65 10.28 10.57 3,085,841 +0.35(+3.42%)
Apr 25, 2016 10.45 10.47 10.18 10.22 1,874,855 -0.24(-2.29%)
Apr 22, 2016 10.34 10.48 10.34 10.46 1,203,511 +0.10(+0.97%)
Apr 21, 2016 10.33 10.51 10.30 10.36 797,324 +0.02(+0.19%)
Apr 20, 2016 10.47 10.47 10.32 10.34 1,111,922 -0.10(-0.96%)
Apr 19, 2016 10.32 10.55 10.30 10.44 1,464,687 +0.17(+1.66%)
Apr 18, 2016 10.09 10.32 10.03 10.27 1,118,783 +0.15(+1.48%)
Apr 15, 2016 10.07 10.14 10.02 10.12 831,322 +0.04(+0.40%)
Apr 14, 2016 10.16 10.19 10.06 10.08 1,382,960 -0.07(-0.69%)
Apr 13, 2016 10.02 10.16 9.920 10.15 1,076,533 +0.15(+1.50%)
Apr 12, 2016 9.730 10.03 9.710 10.00 1,216,626 +0.27(+2.77%)
Apr 11, 2016 9.690 9.825 9.660 9.730 1,067,389 +0.09(+0.93%)
Apr 08, 2016 9.710 9.810 9.600 9.640 509,998 +0.01(+0.10%)
Apr 07, 2016 9.590 9.685 9.550 9.630 1,057,510 -0.08(-0.82%)
Apr 06, 2016 9.640 9.720 9.555 9.710 1,091,131 +0.09(+0.94%)
Apr 05, 2016 9.810 9.840 9.620 9.620 1,190,798 -0.30(-3.02%)
Apr 04, 2016 10.13 10.16 9.905 9.920 1,353,057 -0.20(-1.98%)
Apr 01, 2016 9.830 10.14 9.800 10.12 1,348,370 +0.24(+2.43%)
Mar 31, 2016 9.850 9.910 9.820 9.880 1,360,801 +0.01(+0.10%)
Mar 30, 2016 9.870 9.940 9.745 9.870 1,387,175 +0.09(+0.92%)
Mar 29, 2016 9.480 9.790 9.420 9.780 1,263,697 +0.30(+3.16%)
Mar 28, 2016 9.500 9.510 9.395 9.480 634,642 -0.02(-0.21%)
Mar 24, 2016 9.500 9.500 9.500 0 +0.14(+1.50%)
Mar 23, 2016 9.560 9.600 9.330 9.360 1,938,934 -0.25(-2.60%)
Mar 22, 2016 9.350 9.640 9.340 9.610 1,255,049 +0.20(+2.13%)
Mar 21, 2016 9.410 9.480 9.380 9.410 747,960 -0.03(-0.32%)
Mar 18, 2016 9.400 9.540 9.350 9.440 4,421,552 +0.08(+0.85%)
Mar 17, 2016 9.110 9.410 9.080 9.360 1,477,757 +0.26(+2.86%)
Mar 16, 2016 8.750 9.130 8.715 9.100 2,448,766 +0.35(+4.00%)
Mar 15, 2016 8.850 8.930 8.690 8.750 1,044,737 -0.18(-2.02%)
Mar 14, 2016 8.950 9.040 8.910 8.930 901,132 +0.00(+0.00%)
Mar 11, 2016 8.800 8.930 8.750 8.930 618,308 +0.24(+2.76%)
Mar 10, 2016 8.850 8.850 8.585 8.690 672,053 -0.11(-1.25%)
Mar 09, 2016 8.870 8.900 8.770 8.800 607,163 -0.04(-0.45%)
Mar 08, 2016 9.070 9.070 8.800 8.840 859,843 -0.26(-2.86%)
Mar 07, 2016 9.100 9.150 8.990 9.100 1,111,383 -0.02(-0.22%)
Mar 04, 2016 8.970 9.150 8.920 9.120 916,134 +0.15(+1.67%)
Mar 03, 2016 8.870 8.970 8.850 8.970 1,191,080 +0.10(+1.13%)
Mar 02, 2016 8.770 8.880 8.750 8.870 774,472 +0.06(+0.68%)
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