Canada markets open in 16 minutes

Mueller Water Products, Inc. (MWA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.18+0.37 (+2.34%)
At close: 04:00PM EDT
16.11 -0.07 (-0.43%)
After hours: 06:09PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202415.8416.2215.7616.1816.181,200,300
Apr 22, 202416.0416.0815.8115.8115.811,569,900
Apr 19, 202415.8116.0815.7715.9715.972,402,600
Apr 18, 202415.6116.1115.6115.8915.892,026,400
Apr 17, 202415.4415.5015.2715.3415.341,934,600
Apr 16, 202415.0615.5114.9815.4115.411,936,100
Apr 15, 202415.3015.3014.8115.1515.152,634,500
Apr 12, 202415.0315.2815.0315.1715.172,102,700
Apr 11, 202415.2615.4115.1215.1915.191,928,400
Apr 10, 202415.2315.4015.0615.1715.171,539,500
Apr 09, 202415.6215.6915.4015.5115.511,074,600
Apr 08, 202415.6015.6815.5515.5815.58504,600
Apr 05, 202415.4915.6115.4815.5015.50734,000
Apr 04, 202415.7815.8315.3515.4715.47850,100
Apr 03, 202415.4415.7515.4415.5915.59893,400
Apr 02, 202415.6015.6215.4715.5615.56766,500
Apr 01, 202416.0916.0915.6715.7015.70663,500
Mar 28, 202415.9716.2115.9716.0916.09680,400
Mar 27, 202415.9116.0015.8415.9715.97494,800
Mar 26, 202415.8515.9115.7615.7815.78422,100
Mar 25, 202415.9616.0115.8015.8015.80481,100
Mar 22, 202416.0816.1215.8715.9115.91524,200
Mar 21, 202415.8016.0715.7616.0416.04941,400
Mar 20, 202415.4815.7815.4315.6815.68852,200
Mar 19, 202415.4015.5215.3715.4815.48717,600
Mar 18, 202415.4515.6115.3915.4315.43821,500
Mar 15, 202415.3915.6315.3715.4215.421,457,900
Mar 14, 202415.5315.6515.3615.4815.48821,100
Mar 13, 202415.5915.6915.4915.5315.53886,000
Mar 12, 202415.6715.7015.5115.6115.61581,000
Mar 11, 202415.6615.7615.5915.7215.72776,900
Mar 08, 202415.8916.0015.7015.7415.74626,900
Mar 07, 202415.5515.7715.5415.7515.751,049,000
Mar 06, 202415.4415.5115.3515.4115.41895,800
Mar 05, 202415.4615.5315.2815.3415.341,199,200
Mar 04, 202415.3915.6515.3915.4715.47960,300
Mar 01, 202415.5315.6815.3315.3815.381,729,800
Feb 29, 202415.7215.7715.4515.5515.551,232,500
Feb 28, 202415.5815.7015.5315.5915.59972,300
Feb 27, 202415.8815.9215.5615.6815.681,419,900
Feb 26, 202415.8015.9115.6915.7515.75870,200
Feb 23, 202415.8015.9815.7315.8515.85829,500
Feb 22, 202415.6715.7815.6015.7715.771,427,200
Feb 21, 202415.6115.7915.6015.6815.681,463,100
Feb 20, 202415.7415.8815.4815.6415.642,743,800
Feb 16, 202416.0116.9315.9316.0016.002,209,200
Feb 15, 202415.5516.1615.5516.1216.122,043,800
Feb 14, 202415.4415.5815.2815.4815.481,353,800
Feb 13, 202415.3115.4814.9815.1815.181,505,900
Feb 12, 202415.4615.8615.4515.7115.711,924,400
Feb 09, 202414.8215.3114.4315.2315.232,831,900
Feb 08, 202413.7313.9113.6713.8913.89978,400
Feb 08, 20240.064 Dividend
Feb 07, 202413.7213.9113.6413.7513.69708,100
Feb 06, 202413.5513.7513.4913.6913.63805,000
Feb 05, 202413.6813.7713.5313.5913.53770,100
Feb 02, 202413.7513.9313.6913.9113.85557,900
Feb 01, 202413.8513.9413.6913.9213.86607,800
Jan 31, 202414.0314.0313.7113.7113.65950,300
Jan 30, 202414.0214.1113.9714.0213.95809,100
Jan 29, 202413.8114.1213.7314.1214.05532,500
Jan 26, 202414.0114.0613.8313.8313.77451,300
Jan 25, 202414.0114.0413.7913.8913.831,010,400
Jan 24, 202414.3314.3713.8413.8613.80698,000
Jan 23, 202414.4414.4814.2214.2214.15860,900
Jan 22, 202414.1614.3914.1614.3714.30678,500
Jan 19, 202414.0014.1313.8414.0814.011,924,800
Jan 18, 202413.7013.9613.6813.9513.89783,400
Jan 17, 202413.6513.7813.5613.6513.59567,600
Jan 16, 202413.7313.9413.7313.8713.81575,200
Jan 12, 202413.9913.9913.8013.8613.80466,500
Jan 11, 202413.8013.8613.6813.8113.75554,300
Jan 10, 202413.7313.8613.7313.8513.79620,000
Jan 09, 202413.8213.8213.7113.7713.71481,100
Jan 08, 202413.7514.0113.7314.0013.93622,900
Jan 05, 202413.7613.9713.7013.7313.67790,500
Jan 04, 202413.8313.9413.8113.8313.77558,600
Jan 03, 202414.0514.0513.8013.8513.79928,500
Jan 02, 202414.3014.3414.0214.1314.06684,200
Dec 29, 202314.5414.6514.3914.4014.33465,300
Dec 28, 202314.5814.6914.5214.6014.53588,300
Dec 27, 202314.7214.7814.6314.6714.60721,200
Dec 26, 202314.5114.7114.3814.6414.57723,700
Dec 22, 202314.3114.5314.2714.4614.39833,900
Dec 21, 202314.3014.3314.1114.1914.121,258,500
Dec 20, 202314.2614.5014.1714.1714.10796,500
Dec 19, 202314.2814.4114.1114.2814.211,291,400
Dec 18, 202314.0714.2713.9414.2214.151,230,800
Dec 15, 202314.7314.7313.9013.9513.892,754,500
Dec 14, 202313.8215.0613.8214.7614.691,763,400
Dec 13, 202313.8214.0913.6314.0613.991,217,600
Dec 12, 202313.8513.8513.7113.7413.68582,000
Dec 11, 202313.7013.8113.6213.7913.73701,200
Dec 08, 202313.6013.7613.6013.7113.65783,400
Dec 07, 202313.6013.6213.4513.5813.52501,600
Dec 06, 202313.5813.8013.5313.5313.47599,300
Dec 05, 202313.6013.6113.4013.4813.42478,300
Dec 04, 202313.4713.7113.4213.7013.64557,800
Dec 01, 202313.3213.6313.2813.5513.49977,200
Nov 30, 202313.2613.4513.0813.2913.231,110,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...