Mueller Water Products Inc (MWA)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 2.53227408143 | 20.14 | 21.025 | 19.98 | 1316803 | 20.44228448 | CS |
| 4 | 2.94 | 16.6007905138 | 17.71 | 21.025 | 17.665 | 1306233 | 19.53239515 | CS |
| 12 | 2.1 | 11.320754717 | 18.55 | 21.025 | 17.09 | 1377608 | 18.74117051 | CS |
| 26 | 6.63 | 47.2895863053 | 14.02 | 21.025 | 13.49 | 1285221 | 17.08318394 | CS |
| 52 | 4.66 | 29.1432145091 | 15.99 | 21.025 | 12.11 | 1097988 | 15.5889833 | CS |
| 156 | 5.97 | 40.6675749319 | 14.68 | 21.025 | 9.895 | 1012601 | 14.09033387 | CS |
| 260 | 10.74 | 108.375378406 | 9.91 | 21.025 | 6.64 | 956160 | 13.08894533 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 20.65 | -0.05 | -0.24 | 20.71 | 21.025 | 20.56 | 1034545 |
| 1722033600 | 20.7 | 0.32 | 1.57 | 20.66 | 20.819 | 20.35 | 1172098 |
| 1721947200 | 20.38 | 0.4 | 2.00 | 20.14 | 20.79 | 20.02 | 1677662 |
| 1721860800 | 19.98 | -0.57 | -2.77 | 20.38 | 20.57 | 19.98 | 1233802 |
| 1721774400 | 20.55 | 0.27 | 1.33 | 20.14 | 20.575 | 20.01 | 1465907 |
| 1721688000 | 20.28 | 0.57 | 2.89 | 19.94 | 20.32 | 19.78 | 1155210 |
| 1721428800 | 19.71 | -0.05 | -0.25 | 19.77 | 19.83 | 19.505 | 1479753 |
| 1721342400 | 19.76 | -0.31 | -1.54 | 19.9 | 20.285 | 19.685 | 1165029 |
| 1721256000 | 20.07 | -0.13 | -0.64 | 20.07 | 20.47 | 20.04 | 1648091 |
| 1721169600 | 20.2 | 0.43 | 2.18 | 19.97 | 20.285 | 19.8106 | 1565551 |
| 1721083200 | 19.77 | 0.42 | 2.17 | 19.49 | 19.895 | 19.42 | 1154119 |
| 1720824000 | 19.35 | 0.32 | 1.68 | 19.24 | 19.45 | 19.16 | 1635639 |
| 1720737600 | 19.03 | 0.5 | 2.70 | 18.9 | 19.11 | 18.75 | 1299294 |
| 1720651200 | 18.53 | 0.47 | 2.60 | 18.13 | 18.5599 | 18.1 | 854110 |
| 1720564800 | 18.06 | -0.34 | -1.85 | 18.3 | 18.38 | 18.05 | 870599 |
| 1720478400 | 18.4 | -0.05 | -0.27 | 18.62 | 18.715 | 18.345 | 1583039 |
| 1720219200 | 18.45 | 0.13 | 0.71 | 18.26 | 18.46 | 18.19 | 1406755 |
| 1720040640 | 18.32 | 0.15 | 0.83 | 18.2 | 18.33 | 18.11 | 732455 |
| 1719960000 | 18.17 | 0.61 | 3.47 | 17.71 | 18.18 | 17.665 | 1684775 |
| 1719873600 | 17.56 | -0.05 | -0.28 | 17.94 | 18.15 | 17.49 | 1082223 |
| 1719614400 | 17.61 | 0 | 0.00 | 17.61 | 17.61 | 17.61 | 0 |
| 1719528000 | 17.61 | 0.11 | 0.63 | 17.61 | 17.68 | 17.475 | 519541 |
| 1719441600 | 17.5 | -0.04 | -0.23 | 17.41 | 17.53 | 17.3 | 998981 |
| 1719355200 | 17.54 | -0.07 | -0.40 | 17.56 | 17.6665 | 17.39 | 1177904 |
| 1719268800 | 17.61 | 0.21 | 1.21 | 17.48 | 17.72 | 17.43 | 1091751 |
| 1719009600 | 17.4 | 0.08 | 0.46 | 17.31 | 17.44 | 17.09 | 1910167 |
| 1718923200 | 17.32 | -0.2 | -1.14 | 17.44 | 17.56 | 17.23 | 744627 |
| 1718750400 | 17.52 | 0.04 | 0.23 | 17.5 | 17.575 | 17.39 | 680882 |
| 1718664000 | 17.48 | 0.23 | 1.33 | 17.15 | 17.555 | 17.15 | 769220 |
| 1718404800 | 17.25 | -0.43 | -2.43 | 17.44 | 17.46 | 17.21 | 774833 |
| 1718318400 | 17.68 | -0.25 | -1.39 | 17.92 | 17.93 | 17.495 | 1172227 |
| 1718232000 | 17.93 | 0.26 | 1.47 | 18.07 | 18.225 | 17.93 | 887036 |
| 1718145600 | 17.67 | -0.01 | -0.06 | 17.53 | 17.7 | 17.49 | 608269 |
| 1718059200 | 17.68 | 0.16 | 0.91 | 17.38 | 17.69 | 17.31 | 926827 |
| 1717800000 | 17.52 | -0.1 | -0.57 | 17.53 | 17.615 | 17.41 | 1204297 |
| 1717713600 | 17.62 | -0.15 | -0.84 | 17.7 | 17.74 | 17.545 | 606694 |
| 1717627200 | 17.77 | 0.01 | 0.06 | 17.88 | 17.97 | 17.67 | 1015579 |
| 1717540800 | 17.76 | -0.1 | -0.56 | 17.72 | 17.795 | 17.64 | 926561 |
| 1717454400 | 17.86 | -0.7 | -3.77 | 18.62 | 18.62 | 17.77 | 1622497 |
| 1717195200 | 18.56 | 0.18 | 0.98 | 18.42 | 18.61 | 18.21 | 1078484 |
| 1717108800 | 18.38 | 0.2 | 1.10 | 18.31 | 18.475 | 18.24 | 814472 |
| 1717022400 | 18.18 | -0.2 | -1.09 | 18.14 | 18.355 | 18.08 | 1116794 |
| 1716936000 | 18.38 | -0.41 | -2.18 | 18.87 | 18.9 | 18.24 | 982762 |
| 1716590400 | 18.79 | -0.11 | -0.58 | 19.02 | 19.03 | 18.685 | 1894535 |
| 1716504000 | 18.9 | -0.06 | -0.32 | 18.98 | 19 | 18.75 | 1947701 |
| 1716417600 | 18.96 | -0.19 | -0.99 | 19.06 | 19.185 | 18.91 | 932493 |
| 1716331200 | 19.15 | 0.06 | 0.31 | 18.99 | 19.16 | 18.9 | 1285935 |
| 1716244800 | 19.09 | -0.11 | -0.57 | 19.16 | 19.32 | 19.09 | 1102574 |
| 1715985600 | 19.2 | 0.03 | 0.16 | 19.3 | 19.3 | 19.005 | 1025885 |
| 1715899200 | 19.17 | 0.05 | 0.26 | 19.15 | 19.175 | 18.965 | 995616 |
| 1715812800 | 19.12 | -0.03 | -0.16 | 19.31 | 19.38 | 19.08 | 1797118 |
| 1715726400 | 19.15 | 0.01 | 0.05 | 19.35 | 19.43 | 19.095 | 1874129 |
| 1715640000 | 19.14 | -0.13 | -0.67 | 19.36 | 19.4 | 18.96 | 1559134 |
| 1715380800 | 19.27 | 0.11 | 0.57 | 19.24 | 19.42 | 18.92 | 2265814 |
| 1715294400 | 19.16 | 0.24 | 1.27 | 18.83 | 19.17 | 18.695 | 3387395 |
| 1715208000 | 18.92 | 0.91 | 5.05 | 18.17 | 18.93 | 18.1 | 3430889 |
| 1715121600 | 18.01 | 1.46 | 8.82 | 18.55 | 18.99 | 17.71 | 6115776 |
| 1715035200 | 16.55 | 0.32 | 1.97 | 16.379999 | 16.61 | 16.364999 | 1111561 |
| 1714776000 | 16.23 | 0.05 | 0.31 | 16.39 | 16.42 | 16.135 | 967324 |
| 1714689600 | 16.18 | 0.27 | 1.70 | 16.16 | 16.18 | 15.915 | 1997802 |
| 1714603200 | 15.91 | 0.07 | 0.44 | 15.88 | 16.245 | 15.8758 | 1221473 |
| 1714516800 | 15.84 | -0.32 | -1.98 | 16.1 | 16.21 | 15.835 | 1066611 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
