MUELLER WATER PRODUCTS Historical Stock Prices

MWA 
$8.93
*  
0.40
4.69%
Get MWA Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading MWA now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 30-APR-2015 TO 31-JUL-2015

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  8.56  9.27  8.27  8.93 3,533,370
07/31/2015 8.58 9.27 8.27 8.93 3,536,282
07/30/2015 8.42 8.59 8.37 8.53 840,539
07/29/2015 8.37 8.47 8.31 8.44 530,861
07/28/2015 8.3 8.395 8.17 8.38 1,148,292
07/27/2015 8.33 8.37 8.24 8.28 465,007
07/24/2015 8.4 8.51 8.34 8.35 741,762
07/23/2015 8.64 8.66 8.48 8.5 956,542
07/22/2015 8.52 8.66 8.52 8.62 1,173,852
07/21/2015 8.51 8.58 8.41 8.53 1,165,373
07/20/2015 8.58 8.6245 8.51 8.52 1,173,528
07/17/2015 8.68 8.68 8.515 8.58 1,056,474
07/16/2015 8.79 8.84 8.6 8.68 2,056,428
07/15/2015 8.93 9 8.68 8.76 1,124,633
07/14/2015 8.92 8.99 8.9 8.95 351,530
07/13/2015 8.88 8.94 8.85 8.93 444,720
07/10/2015 8.83 8.885 8.73 8.82 1,135,554
07/09/2015 8.93 8.95 8.72 8.73 885,093
07/08/2015 8.93 8.99 8.7 8.82 632,604
07/07/2015 9.01 9.01 8.8 9 951,586
07/06/2015 9.06 9.14 8.855 8.98 1,372,707
07/02/2015 9.24 9.25 9.05 9.16 591,070
07/01/2015 9.2 9.29 9.07 9.21 888,476
06/30/2015 9.19 9.195 9.06 9.1 763,647
06/29/2015 9.24 9.34 9.07 9.07 1,032,193
06/26/2015 9.33 9.4 9.28 9.35 1,225,433
06/25/2015 9.3 9.34 9.21 9.3 506,237
06/24/2015 9.36 9.39 9.23 9.25 803,830
06/23/2015 9.37 9.46 9.35 9.37 862,846
06/22/2015 9.32 9.4 9.25 9.38 636,200
06/19/2015 9.29 9.33 9.21 9.24 2,885,480
06/18/2015 9.31 9.35 9.23 9.33 909,288
06/17/2015 9.37 9.37 9.24 9.3 907,619
06/16/2015 9.2 9.39 9.125 9.35 1,693,500
06/15/2015 9.39 9.39 9.015 9.22 2,469,067
06/12/2015 9.6 9.66 9.49 9.53 609,104
06/11/2015 9.6 9.68 9.57 9.66 811,334
06/10/2015 9.51 9.72 9.51 9.59 952,928
06/09/2015 9.34 9.56 9.33 9.48 708,614
06/08/2015 9.41 9.435 9.35 9.36 406,449
06/05/2015 9.36 9.44 9.26 9.44 892,466
06/04/2015 9.6 9.7 9.35 9.37 688,451
06/03/2015 9.55 10.11 9.42 9.69 1,917,936
06/02/2015 9.34 9.61 9.27 9.48 864,191
06/01/2015 9.3 9.38 8.95 9.35 1,121,100
05/29/2015 9.3 9.335 9.21 9.22 509,283
05/28/2015 9.38 9.41 9.215 9.32 679,629
05/27/2015 9.28 9.43 9.21 9.4 737,988
05/26/2015 9.26 9.3 9.14 9.26 759,745
05/22/2015 9.46 9.53 9.33 9.34 1,193,172
05/21/2015 9.5 9.63 9.45 9.46 1,456,426
05/20/2015 9.52 9.55 9.39 9.51 570,589
05/19/2015 9.58 9.62 9.5 9.56 1,057,202
05/18/2015 9.49 9.62 9.38 9.61 701,483
05/15/2015 9.57 9.61 9.42 9.49 515,605
05/14/2015 9.49 9.66 9.49 9.55 1,039,200
05/13/2015 9.49 9.57 9.43 9.49 808,101
05/12/2015 9.56 9.61 9.36 9.5 843,841
05/11/2015 9.58 9.72 9.55 9.61 526,329
05/08/2015 9.58 9.66 9.55 9.61 991,294
05/07/2015 9.48 9.5599 9.4 9.51 518,017
05/06/2015 9.43 9.5 9.29 9.49 876,066
05/05/2015 9.69 9.79 9.41 9.44 750,372
05/04/2015 9.7 9.78 9.64 9.72 788,913
05/01/2015 9.37 9.685 9.315 9.66 1,623,502
04/30/2015 9.64 9.74 9.32 9.36 1,834,366
*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?