Mueller Water Products Inc (JT5)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.6 | 11.5044247788 | 22.6 | 25.2 | 22.4 | 199 | 23.57559748 | DE |
| 4 | -0.6 | -2.32558139535 | 25.8 | 26 | 22.4 | 197 | 24.43574144 | DE |
| 12 | 3.4 | 15.5963302752 | 21.8 | 26.6 | 21 | 198 | 23.50394599 | DE |
| 26 | 6.800001 | 36.9565291824 | 18.399999 | 26.6 | 18.399999 | 197 | 22.66907843 | DE |
| 52 | 10.9 | 76.2237762238 | 14.3 | 26.6 | 14.2 | 291 | 19.34060742 | DE |
| 156 | 12 | 90.9090909091 | 13.2 | 26.6 | 11.6 | 316 | 17.23275982 | DE |
| 260 | 12 | 90.9090909091 | 13.2 | 26.6 | 11.6 | 316 | 17.23275982 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1741814820 | 24.4 | -0.2 | -0.81 | 24.2 | 24.4 | 24.2 | 56 |
| 1741728420 | 24.6 | 0.8 | 3.36 | 24.6 | 24.6 | 24.6 | 50 |
| 1741642020 | 23.8 | 1.4 | 6.25 | 24.4 | 24.4 | 23.8 | 509 |
| 1741382820 | 22.4 | -0.6 | -2.61 | 22.6 | 22.6 | 22.4 | 180 |
| 1741296420 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1741210020 | 23 | -1.2 | -4.96 | 23 | 23 | 23 | 70 |
| 1741123620 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1741037220 | 24.2 | -0.6 | -2.42 | 24.2 | 24.2 | 24.2 | 5 |
| 1740778020 | 24.8 | 0.2 | 0.81 | 24.8 | 24.8 | 24.8 | 50 |
| 1740691620 | 24.6 | 0.4 | 1.65 | 24.2 | 24.6 | 24.2 | 89 |
| 1740605220 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 200 |
| 1740518820 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1740432420 | 24.2 | 0 | 0.00 | 24 | 24.2 | 24 | 89 |
| 1740173220 | 24.2 | -1 | -3.97 | 25.6 | 25.6 | 24.2 | 760 |
| 1740086820 | 25.2 | -0.6 | -2.33 | 25.4 | 25.4 | 24.6 | 847 |
| 1740000420 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 20 |
| 1739914020 | 25.8 | -0.2 | -0.77 | 25.6 | 25.8 | 25.6 | 160 |
| 1739827620 | 26 | 0.2 | 0.78 | 25.8 | 26 | 25.8 | 51 |
| 1739568420 | 25.8 | 0.4 | 1.57 | 25.8 | 25.8 | 25.8 | 20 |
| 1739482020 | 25.4 | 0.4 | 1.60 | 25.8 | 25.8 | 25.4 | 720 |
| 1739395620 | 25 | -1.2 | -4.58 | 25.6 | 26 | 25 | 599 |
| 1739309220 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 4 |
| 1739222820 | 26.2 | -0.4 | -1.50 | 26.6 | 26.6 | 26.2 | 2 |
| 1738963620 | 26.6 | 0.4 | 1.53 | 26.6 | 26.6 | 26.6 | 42 |
| 1738877220 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 60 |
| 1738790820 | 26.2 | 4.2 | 19.09 | 25.2 | 26.2 | 25.2 | 95 |
| 1738704420 | 22 | -0.4 | -1.79 | 22 | 22 | 22 | 1 |
| 1738618020 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 101 |
| 1738358820 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1738272420 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 650 |
| 1738186020 | 22.4 | 0.8 | 3.70 | 22.4 | 22.4 | 22.4 | 100 |
| 1738099620 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1738013220 | 21.6 | -0.8 | -3.57 | 21.8 | 21.8 | 21.6 | 250 |
| 1737754020 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1737667620 | 22.4 | -0.2 | -0.88 | 22.4 | 22.4 | 22.4 | 100 |
| 1737581220 | 22.6 | -0.2 | -0.88 | 22.4 | 22.6 | 22.4 | 140 |
| 1737494820 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1737408420 | 22.8 | 0.4 | 1.79 | 22.8 | 22.8 | 22.8 | 100 |
| 1737149220 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1737062820 | 22.4 | 0.4 | 1.82 | 22.4 | 22.4 | 22.4 | 30 |
| 1736976420 | 22 | 0.4 | 1.85 | 22 | 22 | 22 | 1 |
| 1736890020 | 21.6 | 0.2 | 0.93 | 22 | 22 | 21.6 | 195 |
| 1736803620 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1736544420 | 21.399999 | 0.2 | 0.94 | 21.399999 | 21.399999 | 21.399999 | 63 |
| 1736458020 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1736371620 | 21.2 | -0.2 | -0.93 | 21.2 | 21.2 | 21.2 | 23 |
| 1736285220 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1736198820 | 21.399999 | -0.6 | -2.73 | 21.399999 | 21.399999 | 21 | 864 |
| 1735939620 | 22 | 0.2 | 0.92 | 21.6 | 22 | 21.6 | 11 |
| 1735853220 | 21.8 | 0 | 0.00 | 22 | 22 | 21.8 | 101 |
| 1735594020 | 21.8 | 0.2 | 0.93 | 21.399999 | 21.8 | 21.399999 | 42 |
| 1735334820 | 21.6 | -0.4 | -1.82 | 21.6 | 21.6 | 21.6 | 190 |
| 1734989220 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1734730020 | 22 | 0 | 0.00 | 21.8 | 22 | 21.8 | 672 |
| 1734643620 | 22 | -1 | -4.35 | 22.2 | 22.4 | 22 | 147 |
| 1734557220 | 23 | 0 | 0.00 | 22.8 | 23 | 22.8 | 108 |
| 1734470820 | 23 | -0.4 | -1.71 | 23.2 | 23.2 | 23 | 147 |
| 1734384420 | 23.4 | 0.2 | 0.86 | 23.4 | 23.4 | 23.4 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
