MWA - Mueller Water Products, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201910.5610.5610.2910.3210.32665,300
Aug 20, 201910.4610.4810.3310.4310.43567,800
Aug 19, 201910.5010.5610.4210.4510.45467,000
Aug 16, 201910.1310.4010.1310.3910.39717,300
Aug 15, 201910.0810.129.9910.0710.071,042,700
Aug 14, 201910.0610.109.9410.0410.041,143,200
Aug 13, 201910.0310.319.9910.2610.26945,000
Aug 12, 201910.0510.179.9810.0310.03761,200
Aug 09, 201910.1410.169.9710.0010.00849,300
Aug 08, 201910.2010.2110.0510.1510.151,206,400
Aug 08, 20190.053 Dividend
Aug 07, 201910.2210.3610.1110.1710.121,778,400
Aug 06, 201910.6510.8410.2110.3410.292,024,200
Aug 05, 20199.799.929.589.709.65824,100
Aug 02, 20199.8810.009.819.969.91586,700
Aug 01, 201910.1610.289.939.989.93769,500
Jul 31, 201910.2410.469.9910.1710.121,207,900
Jul 30, 20199.9110.289.8910.2610.21665,700
Jul 29, 201910.1010.159.9510.009.95601,700
Jul 26, 20199.9010.119.7710.1010.05551,300
Jul 25, 20199.899.999.869.879.82423,800
Jul 24, 20199.709.959.709.929.87553,100
Jul 23, 20199.649.809.599.789.73653,000
Jul 22, 20199.699.729.519.599.54333,800
Jul 19, 20199.629.899.629.699.64564,300
Jul 18, 20199.549.669.529.619.56498,500
Jul 17, 20199.639.749.569.569.51870,500
Jul 16, 20199.539.759.479.689.63519,900
Jul 15, 20199.629.629.419.539.48392,400
Jul 12, 20199.459.669.459.609.55608,600
Jul 11, 20199.499.509.299.449.39384,700
Jul 10, 20199.599.619.399.499.44408,100
Jul 09, 20199.609.609.469.529.47244,000
Jul 08, 20199.729.729.629.679.62528,600
Jul 05, 20199.669.819.529.769.71400,200
Jul 03, 20199.709.729.599.729.67193,500
Jul 02, 20199.639.669.509.669.61575,100
Jul 01, 20199.9410.009.529.629.57881,300
Jun 28, 20199.629.969.599.829.771,553,400
Jun 27, 20199.419.619.419.619.56743,600
Jun 26, 20199.099.448.889.399.341,661,900
Jun 25, 20199.969.969.819.839.78618,800
Jun 24, 201910.0410.099.939.939.88771,800
Jun 21, 201910.1710.189.9810.049.991,439,700
Jun 20, 201910.2610.2710.1410.2410.19587,900
Jun 19, 201910.0410.1310.0110.1210.07508,400
Jun 18, 201910.0210.209.9510.0510.00932,500
Jun 17, 20199.719.999.699.969.91877,400
Jun 14, 20199.729.769.639.739.68454,500
Jun 13, 20199.679.829.579.779.72635,500
Jun 12, 20199.559.639.519.609.55368,900
Jun 11, 20199.729.749.609.639.58818,600
Jun 10, 20199.709.759.619.649.59543,300
Jun 07, 20199.579.689.509.649.59519,500
Jun 06, 20199.569.599.359.529.47666,100
Jun 05, 20199.679.679.509.579.52481,900
Jun 04, 20199.369.689.329.679.62946,100
Jun 03, 20199.229.379.219.279.221,032,000
May 31, 20199.119.249.069.249.19854,200
May 30, 20199.339.399.249.279.22809,100
May 29, 20199.259.369.219.339.281,182,900
May 28, 20199.349.349.209.269.21831,600
May 24, 20199.289.439.219.309.25487,900
May 23, 20199.219.259.109.239.181,106,500
May 22, 20199.419.429.259.319.261,159,000
May 21, 20199.329.469.299.459.40736,600
May 20, 20199.259.329.179.279.221,161,800
May 17, 20199.229.409.209.359.301,416,200
May 16, 20199.359.449.259.289.231,278,900
May 15, 20199.259.449.209.319.265,223,200
May 14, 20199.199.479.159.369.313,912,200
May 13, 20199.169.379.129.199.142,789,300
May 10, 20199.239.379.139.239.183,149,000
May 09, 20198.999.228.869.159.101,518,700
May 09, 20190.05 Dividend
May 08, 20199.409.509.099.129.022,269,300
May 07, 20199.819.999.219.499.393,674,100
May 06, 201910.6410.8110.6410.7110.60842,300
May 03, 201910.8010.9810.7510.8810.76607,200
May 02, 201910.6510.7110.5410.7010.59659,500
May 01, 201910.7710.8810.6810.7010.59709,800
Apr 30, 201910.8410.8610.6910.7310.62864,300
Apr 29, 201910.7910.8310.7510.7910.67601,300
Apr 26, 201910.7210.8410.6610.7510.64436,100
Apr 25, 201910.7310.8010.5510.7310.62726,500
Apr 24, 201910.7710.9610.7710.8510.73571,500
Apr 23, 201910.8710.9410.7210.7710.66778,400
Apr 22, 201910.9510.9510.7610.8710.75663,700
Apr 18, 201911.0111.2010.9510.9910.871,146,200
Apr 17, 201911.0611.1110.9511.0210.901,825,000
Apr 16, 201910.8311.1310.8311.0410.921,130,300
Apr 15, 201910.8010.8410.7210.8010.68656,600
Apr 12, 201910.7410.8210.7110.7910.67567,600
Apr 11, 201910.5710.6710.4910.6610.55569,200
Apr 10, 201910.3310.5710.2910.5610.45390,400
Apr 09, 201910.4210.4310.2610.2810.171,241,300
Apr 08, 201910.4310.4910.3610.4910.38265,200
Apr 05, 201910.4510.5110.3810.5110.40618,900
Apr 04, 201910.3410.4410.3110.3910.28314,300
Apr 03, 201910.3610.3810.2910.3410.23370,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...