Australia markets closed

Mueller Water Products, Inc. (MWA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.15-0.13 (-0.80%)
At close: 04:00PM EDT
16.35 +0.20 (+1.24%)
Pre-market: 05:54AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202416.1016.2316.0216.1516.151,617,800
24 Apr 202416.1916.3716.0816.2816.281,084,800
23 Apr 202415.8416.2215.7616.1816.181,200,300
22 Apr 202416.0416.0815.8115.8115.811,569,900
19 Apr 202415.8116.0815.7715.9715.972,402,600
18 Apr 202415.6116.1115.6115.8915.892,026,400
17 Apr 202415.4415.5015.2715.3415.341,934,600
16 Apr 202415.0615.5114.9815.4115.411,936,100
15 Apr 202415.3015.3014.8115.1515.152,634,500
12 Apr 202415.0315.2815.0315.1715.172,102,700
11 Apr 202415.2615.4115.1215.1915.191,928,400
10 Apr 202415.2315.4015.0615.1715.171,539,500
09 Apr 202415.6215.6915.4015.5115.511,074,600
08 Apr 202415.6015.6815.5515.5815.58504,600
05 Apr 202415.4915.6115.4815.5015.50734,000
04 Apr 202415.7815.8315.3515.4715.47850,100
03 Apr 202415.4415.7515.4415.5915.59893,400
02 Apr 202415.6015.6215.4715.5615.56766,500
01 Apr 202416.0916.0915.6715.7015.70663,500
28 Mar 202415.9716.2115.9716.0916.09680,400
27 Mar 202415.9116.0015.8415.9715.97494,800
26 Mar 202415.8515.9115.7615.7815.78422,100
25 Mar 202415.9616.0115.8015.8015.80481,100
22 Mar 202416.0816.1215.8715.9115.91524,200
21 Mar 202415.8016.0715.7616.0416.04941,400
20 Mar 202415.4815.7815.4315.6815.68852,200
19 Mar 202415.4015.5215.3715.4815.48717,600
18 Mar 202415.4515.6115.3915.4315.43821,500
15 Mar 202415.3915.6315.3715.4215.421,457,900
14 Mar 202415.5315.6515.3615.4815.48821,100
13 Mar 202415.5915.6915.4915.5315.53886,000
12 Mar 202415.6715.7015.5115.6115.61581,000
11 Mar 202415.6615.7615.5915.7215.72776,900
08 Mar 202415.8916.0015.7015.7415.74626,900
07 Mar 202415.5515.7715.5415.7515.751,049,000
06 Mar 202415.4415.5115.3515.4115.41895,800
05 Mar 202415.4615.5315.2815.3415.341,199,200
04 Mar 202415.3915.6515.3915.4715.47960,300
01 Mar 202415.5315.6815.3315.3815.381,729,800
29 Feb 202415.7215.7715.4515.5515.551,232,500
28 Feb 202415.5815.7015.5315.5915.59972,300
27 Feb 202415.8815.9215.5615.6815.681,419,900
26 Feb 202415.8015.9115.6915.7515.75870,200
23 Feb 202415.8015.9815.7315.8515.85829,500
22 Feb 202415.6715.7815.6015.7715.771,427,200
21 Feb 202415.6115.7915.6015.6815.681,463,100
20 Feb 202415.7415.8815.4815.6415.642,743,800
16 Feb 202416.0116.9315.9316.0016.002,209,200
15 Feb 202415.5516.1615.5516.1216.122,043,800
14 Feb 202415.4415.5815.2815.4815.481,353,800
13 Feb 202415.3115.4814.9815.1815.181,505,900
12 Feb 202415.4615.8615.4515.7115.711,924,400
09 Feb 202414.8215.3114.4315.2315.232,831,900
08 Feb 202413.7313.9113.6713.8913.89978,400
08 Feb 20240.064 Dividend
07 Feb 202413.7213.9113.6413.7513.69708,100
06 Feb 202413.5513.7513.4913.6913.63805,000
05 Feb 202413.6813.7713.5313.5913.53770,100
02 Feb 202413.7513.9313.6913.9113.85557,900
01 Feb 202413.8513.9413.6913.9213.86607,800
31 Jan 202414.0314.0313.7113.7113.65950,300
30 Jan 202414.0214.1113.9714.0213.95809,100
29 Jan 202413.8114.1213.7314.1214.05532,500
26 Jan 202414.0114.0613.8313.8313.77451,300
25 Jan 202414.0114.0413.7913.8913.831,010,400
24 Jan 202414.3314.3713.8413.8613.80698,000
23 Jan 202414.4414.4814.2214.2214.15860,900
22 Jan 202414.1614.3914.1614.3714.30678,500
19 Jan 202414.0014.1313.8414.0814.011,924,800
18 Jan 202413.7013.9613.6813.9513.89783,400
17 Jan 202413.6513.7813.5613.6513.59567,600
16 Jan 202413.7313.9413.7313.8713.81575,200
12 Jan 202413.9913.9913.8013.8613.80466,500
11 Jan 202413.8013.8613.6813.8113.75554,300
10 Jan 202413.7313.8613.7313.8513.79620,000
09 Jan 202413.8213.8213.7113.7713.71481,100
08 Jan 202413.7514.0113.7314.0013.93622,900
05 Jan 202413.7613.9713.7013.7313.67790,500
04 Jan 202413.8313.9413.8113.8313.77558,600
03 Jan 202414.0514.0513.8013.8513.79928,500
02 Jan 202414.3014.3414.0214.1314.06684,200
29 Dec 202314.5414.6514.3914.4014.33465,300
28 Dec 202314.5814.6914.5214.6014.53588,300
27 Dec 202314.7214.7814.6314.6714.60721,200
26 Dec 202314.5114.7114.3814.6414.57723,700
22 Dec 202314.3114.5314.2714.4614.39833,900
21 Dec 202314.3014.3314.1114.1914.121,258,500
20 Dec 202314.2614.5014.1714.1714.10796,500
19 Dec 202314.2814.4114.1114.2814.211,291,400
18 Dec 202314.0714.2713.9414.2214.151,230,800
15 Dec 202314.7314.7313.9013.9513.892,754,500
14 Dec 202313.8215.0613.8214.7614.691,763,400
13 Dec 202313.8214.0913.6314.0613.991,217,600
12 Dec 202313.8513.8513.7113.7413.68582,000
11 Dec 202313.7013.8113.6213.7913.73701,200
08 Dec 202313.6013.7613.6013.7113.65783,400
07 Dec 202313.6013.6213.4513.5813.52501,600
06 Dec 202313.5813.8013.5313.5313.47599,300
05 Dec 202313.6013.6113.4013.4813.42478,300
04 Dec 202313.4713.7113.4213.7013.64557,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...