Mueller Water Products, Inc. (MWA)
NYSE: MWA · Real-Time Price · USD
21.25
+0.18 (0.85%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 21.30 | 21.40 | 21.12 | 21.25 | 21.25 | 0.85% | 693,441 |
| Sep 25, 2024 | 21.08 | 21.20 | 20.94 | 21.07 | 21.07 | -0.14% | 731,347 |
| Sep 24, 2024 | 21.31 | 21.37 | 21.08 | 21.10 | 21.10 | -0.66% | 836,285 |
| Sep 23, 2024 | 21.24 | 21.37 | 20.99 | 21.24 | 21.24 | 0.85% | 1,127,171 |
| Sep 20, 2024 | 21.21 | 21.21 | 20.91 | 21.06 | 21.06 | -1.08% | 2,233,423 |
| Sep 19, 2024 | 21.08 | 21.31 | 20.76 | 21.29 | 21.29 | 3.35% | 1,461,036 |
| Sep 18, 2024 | 20.60 | 21.06 | 20.49 | 20.60 | 20.60 | 0.10% | 1,010,584 |
| Sep 17, 2024 | 20.61 | 20.82 | 20.50 | 20.58 | 20.58 | 0.93% | 1,044,902 |
| Sep 16, 2024 | 20.28 | 20.48 | 20.16 | 20.39 | 20.39 | 0.84% | 891,446 |
| Sep 13, 2024 | 20.11 | 20.37 | 20.04 | 20.22 | 20.22 | 1.92% | 1,005,483 |
| Sep 12, 2024 | 19.73 | 19.94 | 19.63 | 19.84 | 19.84 | 0.76% | 1,083,903 |
| Sep 11, 2024 | 19.50 | 19.78 | 19.28 | 19.69 | 19.69 | 0.61% | 1,161,743 |
| Sep 10, 2024 | 19.51 | 19.62 | 19.40 | 19.57 | 19.57 | 0.77% | 990,652 |
| Sep 9, 2024 | 19.50 | 19.62 | 19.35 | 19.42 | 19.42 | 0.31% | 1,215,212 |
| Sep 6, 2024 | 19.53 | 19.99 | 19.23 | 19.36 | 19.36 | -2.91% | 2,125,935 |
| Sep 5, 2024 | 20.19 | 20.20 | 19.84 | 19.94 | 19.94 | -1.34% | 990,888 |
| Sep 4, 2024 | 20.55 | 20.55 | 20.10 | 20.21 | 20.21 | -1.89% | 1,092,579 |
| Sep 3, 2024 | 21.18 | 21.29 | 20.45 | 20.60 | 20.60 | -4.05% | 1,047,501 |
| Aug 30, 2024 | 21.23 | 21.51 | 21.02 | 21.47 | 21.47 | 1.71% | 951,841 |
| Aug 29, 2024 | 21.26 | 21.30 | 21.01 | 21.11 | 21.11 | -0.33% | 550,802 |
| Aug 28, 2024 | 20.90 | 21.48 | 20.77 | 21.18 | 21.18 | 1.39% | 1,060,665 |
| Aug 27, 2024 | 20.81 | 20.93 | 20.69 | 20.89 | 20.89 | - | 513,990 |
| Aug 26, 2024 | 21.01 | 21.20 | 20.86 | 20.89 | 20.89 | 0.19% | 671,478 |
| Aug 23, 2024 | 20.60 | 21.00 | 20.55 | 20.85 | 20.85 | 1.61% | 1,055,330 |
| Aug 22, 2024 | 20.54 | 20.64 | 20.42 | 20.52 | 20.52 | -0.10% | 851,137 |
| Aug 21, 2024 | 20.56 | 20.77 | 20.36 | 20.54 | 20.54 | 1.38% | 1,570,687 |
| Aug 20, 2024 | 20.52 | 20.65 | 20.08 | 20.26 | 20.26 | -1.60% | 844,604 |
| Aug 19, 2024 | 20.41 | 20.60 | 20.36 | 20.59 | 20.59 | 0.83% | 458,414 |
| Aug 16, 2024 | 20.43 | 20.57 | 20.31 | 20.42 | 20.42 | -0.54% | 881,732 |
| Aug 15, 2024 | 20.48 | 20.80 | 20.23 | 20.53 | 20.53 | 2.50% | 1,093,567 |
| Aug 14, 2024 | 20.00 | 20.06 | 19.70 | 20.03 | 20.03 | 0.60% | 1,139,906 |
| Aug 13, 2024 | 19.60 | 19.94 | 19.51 | 19.91 | 19.91 | 2.05% | 2,007,457 |
| Aug 12, 2024 | 19.87 | 19.87 | 19.41 | 19.51 | 19.51 | -1.81% | 1,388,514 |
| Aug 9, 2024 | 19.90 | 20.13 | 19.62 | 19.87 | 19.87 | -2.65% | 1,384,293 |
| Aug 8, 2024 | 20.58 | 20.58 | 20.16 | 20.41 | 20.34 | 0.94% | 1,128,716 |
| Aug 7, 2024 | 20.50 | 20.76 | 20.10 | 20.22 | 20.16 | 0.65% | 2,000,761 |
| Aug 6, 2024 | 20.12 | 20.15 | 19.22 | 20.09 | 20.03 | 5.96% | 3,753,927 |
| Aug 5, 2024 | 18.81 | 19.15 | 18.55 | 18.96 | 18.90 | -3.51% | 2,827,259 |
| Aug 2, 2024 | 19.48 | 19.67 | 19.28 | 19.65 | 19.59 | -2.77% | 1,679,539 |
| Aug 1, 2024 | 20.66 | 20.78 | 19.96 | 20.21 | 20.15 | -2.27% | 1,627,460 |
| Jul 31, 2024 | 20.65 | 20.97 | 20.32 | 20.68 | 20.61 | 0.78% | 1,634,182 |
| Jul 30, 2024 | 20.82 | 21.02 | 20.37 | 20.52 | 20.45 | -0.63% | 1,365,234 |
| Jul 29, 2024 | 20.71 | 21.03 | 20.56 | 20.65 | 20.58 | -0.24% | 1,024,545 |
| Jul 26, 2024 | 20.66 | 20.82 | 20.35 | 20.70 | 20.63 | 1.57% | 1,172,598 |
| Jul 25, 2024 | 20.14 | 20.79 | 20.02 | 20.38 | 20.32 | 2.00% | 1,675,889 |
| Jul 24, 2024 | 20.38 | 20.57 | 19.98 | 19.98 | 19.92 | -2.77% | 1,233,802 |
| Jul 23, 2024 | 20.14 | 20.58 | 20.01 | 20.55 | 20.48 | 1.33% | 1,465,927 |
| Jul 22, 2024 | 19.94 | 20.32 | 19.78 | 20.28 | 20.22 | 2.89% | 1,155,210 |
| Jul 19, 2024 | 19.77 | 19.83 | 19.51 | 19.71 | 19.65 | -0.25% | 1,479,757 |
| Jul 18, 2024 | 19.90 | 20.29 | 19.69 | 19.76 | 19.70 | -1.54% | 1,165,029 |
| Jul 17, 2024 | 20.07 | 20.47 | 20.04 | 20.07 | 20.01 | -0.64% | 1,648,096 |
| Jul 16, 2024 | 19.97 | 20.29 | 19.81 | 20.20 | 20.14 | 2.18% | 1,565,551 |
| Jul 15, 2024 | 19.49 | 19.90 | 19.42 | 19.77 | 19.71 | 2.17% | 1,154,119 |
| Jul 12, 2024 | 19.24 | 19.45 | 19.16 | 19.35 | 19.29 | 1.68% | 1,637,485 |
| Jul 11, 2024 | 18.90 | 19.11 | 18.75 | 19.03 | 18.97 | 2.70% | 1,299,295 |
| Jul 10, 2024 | 18.13 | 18.56 | 18.10 | 18.53 | 18.47 | 2.60% | 854,110 |
| Jul 9, 2024 | 18.30 | 18.38 | 18.05 | 18.06 | 18.00 | -1.85% | 870,614 |
| Jul 8, 2024 | 18.62 | 18.72 | 18.35 | 18.40 | 18.34 | -0.27% | 1,583,039 |
| Jul 5, 2024 | 18.26 | 18.46 | 18.19 | 18.45 | 18.39 | 0.71% | 1,406,755 |
| Jul 3, 2024 | 18.20 | 18.33 | 18.11 | 18.32 | 18.26 | 0.83% | 732,455 |
| Jul 2, 2024 | 17.71 | 18.18 | 17.67 | 18.17 | 18.11 | 3.47% | 1,684,780 |
| Jul 1, 2024 | 17.94 | 18.15 | 17.49 | 17.56 | 17.50 | -2.01% | 1,082,223 |
| Jun 28, 2024 | 17.74 | 17.96 | 17.74 | 17.92 | 17.86 | 1.76% | 3,459,562 |
| Jun 27, 2024 | 17.61 | 17.68 | 17.48 | 17.61 | 17.55 | 0.63% | 519,541 |
| Jun 26, 2024 | 17.41 | 17.53 | 17.30 | 17.50 | 17.44 | -0.23% | 998,981 |
| Jun 25, 2024 | 17.56 | 17.67 | 17.39 | 17.54 | 17.48 | -0.40% | 1,177,904 |
| Jun 24, 2024 | 17.48 | 17.72 | 17.43 | 17.61 | 17.55 | 1.21% | 1,091,751 |
| Jun 21, 2024 | 17.31 | 17.44 | 17.09 | 17.40 | 17.34 | 0.46% | 1,910,167 |
| Jun 20, 2024 | 17.44 | 17.56 | 17.23 | 17.32 | 17.26 | -1.14% | 744,899 |
| Jun 18, 2024 | 17.50 | 17.58 | 17.39 | 17.52 | 17.46 | 0.23% | 680,882 |
| Jun 17, 2024 | 17.15 | 17.56 | 17.15 | 17.48 | 17.42 | 1.33% | 769,222 |
| Jun 14, 2024 | 17.44 | 17.46 | 17.21 | 17.25 | 17.20 | -2.43% | 775,285 |
| Jun 13, 2024 | 17.92 | 17.93 | 17.50 | 17.68 | 17.62 | -1.39% | 1,172,230 |
| Jun 12, 2024 | 18.07 | 18.23 | 17.93 | 17.93 | 17.87 | 1.47% | 887,036 |
| Jun 11, 2024 | 17.53 | 17.70 | 17.49 | 17.67 | 17.61 | -0.06% | 608,269 |
| Jun 10, 2024 | 17.38 | 17.69 | 17.31 | 17.68 | 17.62 | 0.91% | 926,827 |
| Jun 7, 2024 | 17.53 | 17.62 | 17.41 | 17.52 | 17.46 | -0.57% | 1,204,297 |
| Jun 6, 2024 | 17.70 | 17.74 | 17.55 | 17.62 | 17.56 | -0.84% | 606,694 |
| Jun 5, 2024 | 17.88 | 17.97 | 17.67 | 17.77 | 17.71 | 0.06% | 1,015,584 |
| Jun 4, 2024 | 17.72 | 17.80 | 17.64 | 17.76 | 17.70 | -0.56% | 926,563 |
| Jun 3, 2024 | 18.62 | 18.62 | 17.77 | 17.86 | 17.80 | -3.77% | 1,622,497 |
| May 31, 2024 | 18.42 | 18.61 | 18.21 | 18.56 | 18.50 | 0.98% | 1,076,208 |
| May 30, 2024 | 18.31 | 18.48 | 18.24 | 18.38 | 18.32 | 1.10% | 814,472 |
| May 29, 2024 | 18.14 | 18.36 | 18.08 | 18.18 | 18.12 | -1.09% | 1,116,794 |
| May 28, 2024 | 18.90 | 18.90 | 18.24 | 18.38 | 18.32 | -2.18% | 1,016,100 |
| May 24, 2024 | 19.02 | 19.02 | 18.69 | 18.79 | 18.73 | -0.58% | 1,894,535 |
| May 23, 2024 | 18.98 | 19.00 | 18.75 | 18.90 | 18.84 | -0.32% | 1,947,701 |
| May 22, 2024 | 19.06 | 19.19 | 18.91 | 18.96 | 18.90 | -0.99% | 932,493 |
| May 21, 2024 | 18.99 | 19.16 | 18.90 | 19.15 | 19.09 | 0.31% | 1,285,935 |
| May 20, 2024 | 19.16 | 19.32 | 19.09 | 19.09 | 19.03 | -0.57% | 1,102,574 |
| May 17, 2024 | 19.30 | 19.30 | 19.01 | 19.20 | 19.14 | 0.16% | 1,025,885 |
| May 16, 2024 | 19.15 | 19.18 | 18.97 | 19.17 | 19.11 | 0.26% | 999,957 |
| May 15, 2024 | 19.31 | 19.38 | 19.08 | 19.12 | 19.06 | -0.16% | 1,797,118 |
| May 14, 2024 | 19.35 | 19.43 | 19.10 | 19.15 | 19.09 | 0.05% | 1,874,129 |
| May 13, 2024 | 19.36 | 19.40 | 18.96 | 19.14 | 19.08 | -0.67% | 1,559,134 |
| May 10, 2024 | 19.24 | 19.42 | 18.92 | 19.27 | 19.21 | 0.57% | 2,265,814 |
| May 9, 2024 | 18.83 | 19.17 | 18.70 | 19.16 | 19.10 | 1.27% | 3,387,395 |
| May 8, 2024 | 18.17 | 18.93 | 18.10 | 18.92 | 18.80 | 5.05% | 3,430,939 |
| May 7, 2024 | 18.55 | 18.99 | 17.71 | 18.01 | 17.89 | 8.82% | 6,115,871 |
| May 6, 2024 | 16.38 | 16.61 | 16.37 | 16.55 | 16.44 | 1.97% | 1,117,535 |