U.S. markets close in 3 hours 21 minutes

Mueller Water Products, Inc. (MWA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.49-0.04 (-0.38%)
As of 12:37PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 202010.5110.6210.4210.4910.49315,450
Oct 29, 202010.3610.6610.2610.5310.531,202,800
Oct 28, 202010.6710.8310.4110.4310.432,178,300
Oct 27, 202010.9811.0010.9010.9110.91586,600
Oct 26, 202010.8811.0510.8511.0411.04780,800
Oct 23, 202011.1211.2311.0811.1111.11644,100
Oct 22, 202010.8611.1010.8611.0711.071,138,300
Oct 21, 202010.9611.0510.8310.8410.84494,900
Oct 20, 202011.1611.2010.9511.0011.00576,900
Oct 19, 202011.2011.3211.0411.0611.06560,400
Oct 16, 202011.2011.3811.1411.1811.181,844,800
Oct 15, 202010.8711.2410.8311.1911.19645,500
Oct 14, 202010.8411.0910.7911.0411.04792,100
Oct 13, 202010.9911.0410.7810.7910.79906,000
Oct 12, 202010.8111.1210.8111.0611.06727,300
Oct 09, 202011.0011.0310.8010.8110.811,108,000
Oct 08, 202010.7610.9510.7310.9010.901,522,800
Oct 07, 202010.5710.7210.5410.6710.67922,700
Oct 06, 202010.5510.7410.4510.4610.461,028,600
Oct 05, 202010.6110.7310.4910.5510.55613,500
Oct 02, 202010.1410.6810.1310.5510.551,305,100
Oct 01, 202010.3910.4710.2410.3410.341,127,600
Sep 30, 202010.4210.5510.2810.3910.391,191,900
Sep 29, 202010.5210.5210.3010.4010.401,683,500
Sep 28, 202010.4410.6310.4010.4710.471,246,200
Sep 25, 202010.1710.4110.0810.3410.341,101,800
Sep 24, 202010.3610.4410.2010.2710.271,509,300
Sep 23, 202010.6810.8310.3110.3310.331,126,700
Sep 22, 202010.6410.7610.5410.7410.74933,500
Sep 21, 202010.7010.7610.4710.6710.671,667,200
Sep 18, 202011.2611.3910.9510.9810.981,975,000
Sep 17, 202010.9111.1510.7611.1311.13524,000
Sep 16, 202010.9911.1310.9010.9810.98843,900
Sep 15, 202010.9510.9710.7710.9310.93514,300
Sep 14, 202010.8510.9210.7910.8610.861,048,400
Sep 11, 202010.8910.9010.7010.7610.76943,100
Sep 10, 202010.7310.7710.6410.7410.74695,900
Sep 09, 202010.6410.7810.6110.7010.70596,500
Sep 08, 202010.7710.7810.5410.5610.56646,500
Sep 04, 202011.0111.0210.7310.8210.82601,500
Sep 03, 202011.1711.1810.7810.8110.81476,900
Sep 02, 202011.0411.2411.0011.1911.19507,500
Sep 01, 202010.7111.0810.7111.0711.07481,900
Aug 31, 202010.9711.0110.7810.8010.80922,700
Aug 28, 202011.0111.0610.8211.0611.06509,300
Aug 27, 202010.9011.0010.8210.9510.95590,300
Aug 26, 202010.9411.0010.7710.7910.79655,200
Aug 25, 202011.0311.1010.8610.9910.99578,200
Aug 24, 202010.8811.0010.8210.9910.99405,800
Aug 21, 202010.7310.8910.6910.7710.77464,000
Aug 20, 202010.8010.9010.7610.8210.82423,300
Aug 19, 202010.9611.0510.8710.9610.96385,900
Aug 18, 202011.0511.1610.9210.9310.93442,500
Aug 17, 202011.1111.1610.9911.0811.08866,800
Aug 14, 202010.9311.1710.9311.0811.08538,100
Aug 13, 202011.0711.1911.0011.0511.05409,800
Aug 12, 202011.5211.5211.0411.1611.16885,300
Aug 11, 202011.3611.5711.2711.4311.431,664,700
Aug 10, 202011.3511.4411.1911.2111.211,173,700
Aug 07, 202011.1011.2911.0011.2811.28983,300
Aug 07, 20200.0525 Dividend
Aug 06, 202010.8111.6210.8111.0110.96910,600
Aug 05, 202010.4510.5910.3910.5710.52841,700
Aug 04, 202010.2710.3410.1010.3010.25543,000
Aug 03, 202010.2010.3210.0710.2810.23609,900
Jul 31, 202010.0810.139.8810.1210.07886,900
Jul 30, 202010.0610.199.9910.1610.11525,000
Jul 29, 202010.1110.2410.0110.2310.18430,000
Jul 28, 202010.0510.129.9910.029.97639,600
Jul 27, 20209.9810.159.9010.1510.10444,100
Jul 24, 202010.2010.2410.0010.029.97504,000
Jul 23, 202010.1110.2810.0310.1810.13594,800
Jul 22, 20209.9210.149.9110.0510.00615,300
Jul 21, 20209.9710.079.8910.029.97931,300
Jul 20, 20209.649.869.559.829.77832,000
Jul 17, 20209.769.879.719.749.69482,500
Jul 16, 20209.759.909.629.729.67530,300
Jul 15, 20209.699.929.659.829.77677,400
Jul 14, 20209.159.469.069.459.40876,600
Jul 13, 20209.209.369.049.149.10809,700
Jul 10, 20208.989.178.929.089.04453,100
Jul 09, 20209.159.168.808.938.89585,100
Jul 08, 20209.259.288.979.159.11475,200
Jul 07, 20209.369.459.259.269.22550,100
Jul 06, 20209.579.689.449.519.46750,400
Jul 02, 20209.369.579.279.339.29454,100
Jul 01, 20209.439.579.149.189.14808,300
Jun 30, 20209.159.499.119.439.39868,300
Jun 29, 20209.079.309.079.239.19594,400
Jun 26, 20208.819.038.759.008.963,009,800
Jun 25, 20208.668.898.518.888.84812,200
Jun 24, 20208.908.958.698.708.66751,900
Jun 23, 20209.299.308.989.079.03678,600
Jun 22, 20209.029.208.869.169.12563,000
Jun 19, 20209.319.419.139.169.121,551,100
Jun 18, 20209.059.309.059.169.12649,900
Jun 17, 20209.409.509.169.209.16549,600
Jun 16, 20209.469.629.279.409.36595,300
Jun 15, 20208.819.128.609.069.02677,300
Jun 12, 20209.389.388.699.018.971,085,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...