MUELLER WATER PRODUCTS Common Stock Historical Stock Prices

MWA 
$10.9
*  
0.15
1.4%
Get MWA Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading MWA now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    MWA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.80 10.92 10.65 10.90 1,108,253
05/02/2016 10.76 10.92 10.65 10.9 1,108,253
04/29/2016 10.9 10.93 10.65 10.75 1,378,256
04/28/2016 10.83 11.13 10.74 10.95 3,018,236
04/27/2016 10.61 10.92 10.425 10.84 3,327,025
04/26/2016 10.32 10.65 10.275 10.57 3,085,841
04/25/2016 10.45 10.47 10.18 10.22 1,874,855
04/22/2016 10.34 10.485 10.34 10.46 1,203,511
04/21/2016 10.33 10.51 10.3 10.36 797,324
04/20/2016 10.47 10.47 10.32 10.34 1,111,922
04/19/2016 10.32 10.55 10.305 10.44 1,464,687
04/18/2016 10.09 10.32 10.03 10.27 1,118,783
04/15/2016 10.07 10.14 10.02 10.12 831,322
04/14/2016 10.16 10.19 10.06 10.08 1,382,960
04/13/2016 10.02 10.16 9.92 10.15 1,076,533
04/12/2016 9.73 10.03 9.71 10 1,216,626
04/11/2016 9.69 9.825 9.66 9.73 1,067,389
04/08/2016 9.71 9.81 9.6 9.64 509,998
04/07/2016 9.59 9.685 9.55 9.63 1,057,510
04/06/2016 9.64 9.72 9.555 9.71 1,091,131
04/05/2016 9.81 9.84 9.62 9.62 1,190,798
04/04/2016 10.13 10.165 9.905 9.92 1,353,057
04/01/2016 9.83 10.14 9.8 10.12 1,348,370
03/31/2016 9.85 9.91 9.82 9.88 1,360,801
03/30/2016 9.87 9.94 9.745 9.87 1,387,175
03/29/2016 9.48 9.79 9.42 9.78 1,263,697
03/28/2016 9.5 9.51 9.395 9.48 634,642
03/24/2016 9.32 9.5 9.26 9.5 872,039
03/23/2016 9.56 9.6 9.33 9.36 1,938,934
03/22/2016 9.35 9.64 9.34 9.61 1,255,049
03/21/2016 9.41 9.48 9.38 9.41 747,960
03/18/2016 9.4 9.54 9.35 9.44 4,421,552
03/17/2016 9.11 9.41 9.08 9.36 1,477,757
03/16/2016 8.75 9.13 8.715 9.1 2,448,766
03/15/2016 8.85 8.93 8.69 8.75 1,044,737
03/14/2016 8.95 9.04 8.91 8.93 901,132
03/11/2016 8.8 8.93 8.75 8.93 618,308
03/10/2016 8.85 8.85 8.585 8.69 672,053
03/09/2016 8.87 8.9 8.77 8.8 607,163
03/08/2016 9.07 9.07 8.8 8.84 859,843
03/07/2016 9.1 9.15 8.99 9.1 1,111,383
03/04/2016 8.97 9.15 8.92 9.12 916,134
03/03/2016 8.87 8.97 8.85 8.97 1,191,080
03/02/2016 8.77 8.88 8.75 8.87 774,472
03/01/2016 8.72 8.81 8.61 8.81 923,453
02/29/2016 8.71 8.79 8.55 8.61 1,224,593
02/26/2016 8.57 8.79 8.56 8.7 1,092,935
02/25/2016 8.43 8.48 8.3 8.47 1,522,056
02/24/2016 8.43 8.43 8.285 8.39 1,024,874
02/23/2016 8.57 8.66 8.49 8.54 991,225
02/22/2016 8.51 8.67 8.48 8.63 859,627
02/19/2016 8.46 8.54 8.41 8.45 787,763
02/18/2016 8.51 8.54 8.375 8.48 833,929
02/17/2016 8.36 8.57 8.36 8.51 1,543,098
02/16/2016 8.23 8.27 8.15 8.26 2,242,214
02/12/2016 8.06 8.175 7.91 8.13 1,622,637
02/11/2016 7.87 8.03 7.8 7.92 1,834,822
02/10/2016 8.21 8.22 8.05 8.06 1,414,989
02/09/2016 8.04 8.2 7.97 8.12 1,784,075
02/08/2016 8.17 8.19 7.89 8.15 2,239,328
02/05/2016 8.26 8.4 8.03 8.29 1,986,494
02/04/2016 7.78 8.825 7.78 8.3 3,996,158
02/03/2016 7.93 7.96 7.695 7.85 1,360,898
02/02/2016 7.84 7.88 7.6 7.84 2,762,221
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?