Advertisement
Advertisement
U.S. markets close in 5 hours 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

Mueller Water Products, Inc. (MWA)

NYSE - Nasdaq Real Time Price. Currency in USD
11.52-0.23 (-1.91%)
As of 10:59AM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202211.6411.7311.5211.5211.5298,920
Dec 02, 202211.5211.8011.5211.7511.75673,600
Dec 01, 202211.7311.8611.5711.6911.69814,900
Nov 30, 202211.3711.6611.2411.6611.66899,700
Nov 29, 202211.3311.4711.3311.4111.41571,000
Nov 28, 202211.5911.7011.3611.4411.44722,200
Nov 25, 202211.6511.7511.6211.6511.65321,300
Nov 23, 202211.7211.7711.5911.5911.59629,000
Nov 22, 202211.5711.7511.5411.7411.74676,700
Nov 21, 202211.8512.0211.5411.5811.581,430,800
Nov 18, 202211.4411.5011.2611.3411.34828,500
Nov 17, 202211.2211.3711.1511.2811.28886,600
Nov 16, 202211.4211.4911.3111.3911.391,223,200
Nov 15, 202211.2311.4211.1911.4111.411,403,400
Nov 14, 202211.1111.2310.9611.1111.111,467,200
Nov 11, 202211.2711.2710.9711.1911.191,681,500
Nov 10, 202211.3111.3511.0811.2411.241,805,700
Nov 09, 202211.1711.2310.8810.9210.921,182,800
Nov 09, 20220.061 Dividend
Nov 08, 202211.5211.8511.0611.3011.241,426,600
Nov 07, 202211.5811.7011.5111.6411.581,087,900
Nov 04, 202211.4511.5811.3511.4911.43619,800
Nov 03, 202211.2911.4411.2411.3411.28810,200
Nov 02, 202211.6811.8511.4311.4411.38648,500
Nov 01, 202211.7711.8311.6611.7511.69489,800
Oct 31, 202211.5011.7711.4611.7011.64680,300
Oct 28, 202211.4111.6311.3111.6011.54659,400
Oct 27, 202211.3911.5511.2711.3111.25650,700
Oct 26, 202211.4411.4811.2911.3311.27497,400
Oct 25, 202211.0011.3710.9511.3411.28514,000
Oct 24, 202210.8911.0510.8211.0310.971,023,600
Oct 21, 202210.6710.7310.5610.6910.632,456,400
Oct 20, 202210.9010.9710.5310.5910.531,206,600
Oct 19, 202210.8410.9610.8110.9410.881,079,900
Oct 18, 202210.9911.2210.8710.9210.861,359,000
Oct 17, 202210.4810.8410.4810.8310.772,309,300
Oct 14, 202210.6810.6810.2710.3310.271,831,000
Oct 13, 202210.1710.5510.0610.4810.421,340,700
Oct 12, 202210.6010.6010.3610.3610.30573,600
Oct 11, 202210.4810.6410.4410.5510.49609,700
Oct 10, 202210.6010.6610.4610.5610.50511,600
Oct 07, 202210.5910.6210.4510.5210.46614,500
Oct 06, 202210.6410.7910.6010.7010.64770,400
Oct 05, 202210.6710.8510.6610.8010.74616,500
Oct 04, 202210.6210.8410.6210.8310.77998,700
Oct 03, 202210.3110.5310.2710.4510.391,046,700
Sep 30, 202210.4510.5310.2610.2710.21878,700
Sep 29, 202210.3010.4910.2610.4510.391,213,000
Sep 28, 202210.3110.4910.2110.4210.36802,600
Sep 27, 202210.1010.2510.0510.2210.161,242,700
Sep 26, 202210.0010.189.9710.029.971,263,700
Sep 23, 202210.1810.239.9010.049.991,087,400
Sep 22, 202210.4910.4910.2910.3110.251,213,600
Sep 21, 202210.6310.7510.5210.5310.471,919,400
Sep 20, 202210.6310.6610.4510.5510.491,191,800
Sep 19, 202210.5110.8510.5110.7510.691,420,000
Sep 16, 202210.5410.6410.3810.5310.472,512,600
Sep 15, 202210.8710.9610.7210.7910.73928,700
Sep 14, 202211.0111.0310.7710.8910.831,141,500
Sep 13, 202211.3011.3610.9911.0110.95919,500
Sep 12, 202211.5511.6011.4411.5611.50847,700
Sep 09, 202211.3611.5111.3111.4511.39900,000
Sep 08, 202211.2311.3211.0911.2611.20567,900
Sep 07, 202210.9711.3410.9411.3311.27584,900
Sep 06, 202211.0011.0710.9110.9710.91817,000
Sep 02, 202211.3611.3610.9611.0110.95619,700
Sep 01, 202211.2011.2311.0911.2111.15823,100
Aug 31, 202211.4711.5111.2511.2811.22709,700
Aug 30, 202211.5411.5411.3511.4111.35634,500
Aug 29, 202211.5011.5011.3511.4711.41530,300
Aug 26, 202212.0212.0211.4911.5511.49728,800
Aug 25, 202211.9212.0211.8511.9611.90802,300
Aug 24, 202211.8111.9011.7111.8511.79789,200
Aug 23, 202211.8811.9311.8011.8011.74840,500
Aug 22, 202211.9311.9311.7711.8311.771,020,400
Aug 19, 202212.1612.1612.0312.0712.00808,500
Aug 18, 202212.1512.2812.0412.2012.131,482,200
Aug 17, 202212.1312.1411.9712.1112.04656,000
Aug 16, 202212.1312.2212.0812.2012.13566,100
Aug 15, 202212.0412.2212.0012.2012.13968,200
Aug 12, 202211.9812.1211.8712.1112.04751,400
Aug 11, 202211.8611.9611.7711.8811.821,393,500
Aug 10, 202211.7911.8411.5811.7411.681,266,900
Aug 09, 202211.7611.8311.5411.6811.62931,300
Aug 09, 20220.058 Dividend
Aug 08, 202211.7912.0111.7611.8511.731,489,300
Aug 05, 202211.1811.9411.0011.8311.711,517,100
Aug 04, 202213.0813.1413.0313.1212.99401,000
Aug 03, 202213.0213.0912.8313.0412.91514,000
Aug 02, 202213.0113.0812.9212.9612.83589,400
Aug 01, 202212.9613.1012.8613.0112.88619,100
Jul 29, 202212.8813.0812.7113.0212.891,106,600
Jul 28, 202213.0013.1112.8512.8712.741,075,300
Jul 27, 202212.6912.9512.6812.9112.78652,100
Jul 26, 202212.4712.7012.4412.6912.56433,500
Jul 25, 202212.4112.5812.3412.5112.38465,100
Jul 22, 202212.5712.5812.3412.4412.31579,100
Jul 21, 202212.1412.4912.0612.4912.36526,900
Jul 20, 202212.0412.2912.0212.2012.07511,800
Jul 19, 202211.7912.0411.7712.0211.90756,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement