U.S. markets closed

Mueller Water Products, Inc. (MWA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.34+0.07 (+0.68%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 11, 20209.139.208.928.988.942,029,000
Jun 10, 202010.2210.229.639.649.59763,700
Jun 09, 202010.1010.349.9910.2410.19731,100
Jun 08, 202010.3410.5210.3210.3610.31637,200
Jun 05, 202010.0010.5410.0010.2510.20984,600
Jun 04, 20209.609.789.539.789.73983,900
Jun 03, 20209.739.859.689.709.651,017,100
Jun 02, 20209.379.539.279.529.47753,700
Jun 01, 20209.349.409.179.249.201,375,500
May 29, 20209.079.378.989.349.301,273,700
May 28, 20209.649.649.179.209.16685,000
May 27, 20209.459.599.379.459.401,544,900
May 26, 20209.089.308.989.189.14683,100
May 22, 20208.668.718.598.718.67405,600
May 21, 20208.668.808.588.678.63618,800
May 20, 20208.568.798.478.688.64700,800
May 19, 20208.698.728.388.388.34538,700
May 18, 20208.458.848.388.758.71747,800
May 15, 20207.918.247.918.068.021,024,000
May 14, 20207.647.967.327.947.90965,400
May 13, 20208.068.097.727.867.82799,600
May 12, 20208.778.778.158.158.11897,300
May 11, 20208.758.848.478.778.731,006,000
May 08, 20208.858.998.728.938.89689,400
May 08, 20200.053 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...