New Zealand markets open in 8 hours 15 minutes

Mueller Water Products, Inc. (MWA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.44+0.05 (+0.26%)
As of 09:44AM EDT. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202417.4817.5817.4417.4417.4427,332
21 Jun 202417.3117.4417.0917.4017.401,909,900
20 Jun 202417.4417.5617.2317.3217.32744,900
18 Jun 202417.5017.5817.3917.5217.52680,900
17 Jun 202417.1517.5617.1517.4817.48769,200
14 Jun 202417.4417.4617.2117.2517.25775,100
13 Jun 202417.9217.9317.5017.6817.681,172,200
12 Jun 202418.0718.2317.9317.9317.93887,000
11 Jun 202417.5317.7017.4917.6717.67608,300
10 Jun 202417.3817.6917.3117.6817.68926,800
07 Jun 202417.5317.6117.4117.5217.521,204,300
06 Jun 202417.7017.7417.5517.6217.62606,700
05 Jun 202417.8817.9717.6717.7717.771,015,600
04 Jun 202417.7217.8017.6417.7617.76926,600
03 Jun 202418.6218.6217.7717.8617.861,622,500
31 May 202418.4218.6118.2118.5618.561,076,200
30 May 202418.3118.4818.2418.3818.38814,500
29 May 202418.1418.3618.0818.1818.181,116,800
28 May 202418.9018.9018.2418.3818.381,016,100
24 May 202419.0219.0218.6818.7918.791,894,500
23 May 202418.9819.0018.7518.9018.901,947,700
22 May 202419.0619.1818.9118.9618.96932,500
21 May 202418.9919.1618.9019.1519.151,285,900
20 May 202419.1619.3219.0919.0919.091,102,600
17 May 202419.3019.3019.0119.2019.201,025,900
16 May 202419.1519.1818.9719.1719.171,000,000
15 May 202419.3119.3819.0819.1219.121,797,100
14 May 202419.3519.4319.1019.1519.151,874,100
13 May 202419.3619.4018.9619.1419.141,559,100
10 May 202419.2419.4218.9219.2719.272,265,800
09 May 202418.8319.1718.7019.1619.163,387,400
09 May 20240.064 Dividend
08 May 202418.1718.9318.1018.9218.863,430,900
07 May 202418.5518.9917.7118.0117.956,115,900
06 May 202416.3816.6116.3616.5516.491,117,500
03 May 202416.3916.4216.1416.2316.18967,300
02 May 202416.0316.1815.9216.1816.131,997,800
01 May 202415.8816.2515.8815.9115.861,221,500
30 Apr 202416.1016.2115.8415.8415.791,066,600
29 Apr 202416.0716.1916.0116.1616.11889,900
26 Apr 202416.1416.2915.9415.9815.931,317,200
25 Apr 202416.1016.2316.0216.1516.101,617,800
24 Apr 202416.1916.3716.0816.2816.221,084,800
23 Apr 202415.8416.2215.7616.1816.131,200,300
22 Apr 202416.0416.0815.8115.8115.761,569,900
19 Apr 202415.8116.0815.7715.9715.922,402,600
18 Apr 202415.6116.1115.6115.8915.842,026,400
17 Apr 202415.4415.5015.2715.3415.291,934,600
16 Apr 202415.0615.5114.9815.4115.361,936,100
15 Apr 202415.3015.3014.8115.1515.102,634,500
12 Apr 202415.0315.2815.0315.1715.122,102,700
11 Apr 202415.2615.4115.1215.1915.141,928,400
10 Apr 202415.2315.4015.0615.1715.121,539,500
09 Apr 202415.6215.6915.4015.5115.461,074,600
08 Apr 202415.6015.6815.5515.5815.53504,600
05 Apr 202415.4915.6115.4815.5015.45734,000
04 Apr 202415.7815.8315.3515.4715.42850,100
03 Apr 202415.4415.7515.4415.5915.54893,400
02 Apr 202415.6015.6215.4715.5615.51766,500
01 Apr 202416.0916.0915.6715.7015.65663,500
28 Mar 202415.9716.2115.9716.0916.04680,400
27 Mar 202415.9116.0015.8415.9715.92494,800
26 Mar 202415.8515.9115.7615.7815.73422,100
25 Mar 202415.9616.0115.8015.8015.75481,100
22 Mar 202416.0816.1215.8715.9115.86524,200
21 Mar 202415.8016.0715.7616.0415.99941,400
20 Mar 202415.4815.7815.4315.6815.63852,200
19 Mar 202415.4015.5215.3715.4815.43717,600
18 Mar 202415.4515.6115.3915.4315.38821,500
15 Mar 202415.3915.6315.3715.4215.371,457,900
14 Mar 202415.5315.6515.3615.4815.43821,100
13 Mar 202415.5915.6915.4915.5315.48886,000
12 Mar 202415.6715.7015.5115.6115.56581,000
11 Mar 202415.6615.7615.5915.7215.67776,900
08 Mar 202415.8916.0015.7015.7415.69626,900
07 Mar 202415.5515.7715.5415.7515.701,049,000
06 Mar 202415.4415.5115.3515.4115.36895,800
05 Mar 202415.4615.5315.2815.3415.291,199,200
04 Mar 202415.3915.6515.3915.4715.42960,300
01 Mar 202415.5315.6815.3315.3815.331,729,800
29 Feb 202415.7215.7715.4515.5515.501,232,500
28 Feb 202415.5815.7015.5315.5915.54972,300
27 Feb 202415.8815.9215.5615.6815.631,419,900
26 Feb 202415.8015.9115.6915.7515.70870,200
23 Feb 202415.8015.9815.7315.8515.80829,500
22 Feb 202415.6715.7815.6015.7715.721,427,200
21 Feb 202415.6115.7915.6015.6815.631,463,100
20 Feb 202415.7415.8815.4815.6415.592,743,800
16 Feb 202416.0116.9315.9316.0015.952,209,200
15 Feb 202415.5516.1615.5516.1216.072,043,800
14 Feb 202415.4415.5815.2815.4815.431,353,800
13 Feb 202415.3115.4814.9815.1815.131,505,900
12 Feb 202415.4615.8615.4515.7115.661,924,400
09 Feb 202414.8215.3114.4315.2315.182,831,900
08 Feb 202413.7313.9113.6713.8913.84978,400
08 Feb 20240.064 Dividend
07 Feb 202413.7213.9113.6413.7513.64708,100
06 Feb 202413.5513.7513.4913.6913.58805,000
05 Feb 202413.6813.7713.5313.5913.48770,100
02 Feb 202413.7513.9313.6913.9113.80557,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...