MUELLER WATER PRODUCTS Historical Stock Prices

MWA 
$9.58
*  
0.09
0.95%
Get MWA Alerts
*Delayed - data as of Nov. 20, 2014  -  Find a broker to begin trading MWA now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    MWA After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-AUG-2014 TO 19-NOV-2014

Date Open High Low Close / Last Volume
16:00  9.49  9.62  9.38  9.58 728,145
11/19/2014 9.77 9.8 9.45 9.49 944,627
11/18/2014 9.72 9.96 9.65 9.82 846,401
11/17/2014 9.72 9.81 9.61 9.66 591,267
11/14/2014 9.75 9.86 9.59 9.72 740,953
11/13/2014 9.94 9.98 9.71 9.73 619,796
11/12/2014 9.83 9.99 9.83 9.94 1,084,696
11/11/2014 9.88 10 9.84 9.91 913,521
11/10/2014 9.82 9.96 9.8 9.91 820,990
11/07/2014 9.84 9.93 9.715 9.79 1,171,589
11/06/2014 9.77 9.91 9.74 9.85 671,453
11/05/2014 9.72 9.83 9.68 9.75 800,563
11/04/2014 9.66 9.78 9.59 9.61 1,408,593
11/03/2014 9.91 9.92 9.6449 9.67 1,625,151
10/31/2014 10 10 9.71 9.87 2,285,331
10/30/2014 9.63 9.97 9.593 9.79 2,174,127
10/29/2014 9.56 10.39 9.45 10.1 5,101,567
10/28/2014 9.25 9.56 9.22 9.52 1,830,566
10/27/2014 9.17 9.24 9.01 9.21 906,034
10/24/2014 9.24 9.24 9.1 9.21 812,350
10/23/2014 9.06 9.32 8.97 9.2 1,069,553
10/22/2014 9.14 9.18 8.98 8.99 894,003
10/21/2014 8.91 9.13 8.9 9.09 1,287,825
10/20/2014 8.69 8.905 8.69 8.89 1,127,863
10/17/2014 8.82 8.94 8.68 8.76 1,399,509
10/16/2014 8.45 8.8 8.45 8.75 1,131,376
10/15/2014 8.25 8.68 8.2 8.62 1,631,904
10/14/2014 8.16 8.68 8.16 8.43 2,096,029
10/13/2014 8.01 8.185 7.92 8.03 1,065,975
10/10/2014 8.13 8.22 7.98 8 793,797
10/09/2014 8.45 8.48 8.12 8.17 858,064
10/08/2014 8.25 8.49 8.2 8.47 964,038
10/07/2014 8.35 8.41 8.22 8.27 1,032,043
10/06/2014 8.41 8.49 8.35 8.43 771,549
10/03/2014 8.39 8.45 8.3 8.42 1,021,593
10/02/2014 8.27 8.37 8.2 8.27 648,465
10/01/2014 8.28 8.42 8.22 8.25 1,138,575
09/30/2014 8.33 8.37 8.22 8.28 1,293,442
09/29/2014 8.39 8.4 8.25 8.31 590,977
09/26/2014 8.32 8.52 8.32 8.46 648,651
09/25/2014 8.48 8.48 8.24 8.32 721,275
09/24/2014 8.42 8.475 8.23 8.45 744,822
09/23/2014 8.35 8.48 8.3 8.42 782,190
09/22/2014 8.47 8.475 8.345 8.36 575,376
09/19/2014 8.71 8.76 8.48 8.5 1,843,668
09/18/2014 8.69 9.1101 8.63 8.7 1,326,546
09/17/2014 8.7 8.785 8.64 8.65 459,159
09/16/2014 8.68 8.73 8.56 8.68 517,264
09/15/2014 8.87 8.88 8.7 8.71 504,122
09/12/2014 9.1 9.1 8.84 8.87 590,857
09/11/2014 8.99 9.09 8.95 9.08 395,696
09/10/2014 8.95 9.09 8.92 9.05 604,155
09/09/2014 9.14 9.14 8.88 8.92 1,045,236
09/08/2014 9.21 9.24 9.08 9.14 577,621
09/05/2014 9.11 9.21 9.03 9.18 572,194
09/04/2014 9.18 9.25 9.1 9.15 1,053,672
09/03/2014 9.28 9.35 9.1 9.17 831,458
09/02/2014 9.28 9.335 9.15 9.26 762,117
08/29/2014 9.24 9.3 9.175 9.23 404,570
08/28/2014 9.24 9.3 9.2 9.24 628,630
08/27/2014 9.3 9.33 9.19 9.27 421,010
08/26/2014 9.25 9.34 9.23 9.28 795,767
08/25/2014 9.3 9.33 9.24 9.28 570,865
08/22/2014 9.2 9.42 9.2 9.27 817,330
08/21/2014 9.26 9.26 8.92 9.22 739,280
08/20/2014 9.23 9.29 9.13 9.26 676,382
08/19/2014 9.24 9.3534 9.21 9.27 735,134
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?