NYSE:MWA
MUELLER WATER PRODUCTS Stock Price (Quote)
$16.23
+0.0500 (+0.309%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.81 | $16.42 | Friday, 3rd May 2024 MWA stock ended at $16.23. This is 0.309% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.77% from a day low at $16.14 to a day high of $16.42. |
| 90 days | $13.50 | $16.93 | |
| 52 weeks | $12.11 | $16.93 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $16.39 | $16.42 | $16.14 | $16.23 | 935 649 |
| May 02, 2024 | $16.03 | $16.18 | $15.92 | $16.18 | 1 376 703 |
| May 01, 2024 | $15.88 | $16.24 | $15.88 | $15.91 | 1 031 137 |
| Apr 30, 2024 | $16.10 | $16.21 | $15.84 | $15.84 | 931 639 |
| Apr 29, 2024 | $16.07 | $16.19 | $16.01 | $16.16 | 851 868 |
| Apr 26, 2024 | $16.14 | $16.29 | $15.94 | $15.98 | 1 214 042 |
| Apr 25, 2024 | $16.10 | $16.23 | $16.02 | $16.15 | 1 312 137 |
| Apr 24, 2024 | $16.19 | $16.37 | $16.08 | $16.28 | 1 024 483 |
| Apr 23, 2024 | $15.84 | $16.22 | $15.80 | $16.18 | 1 200 348 |
| Apr 22, 2024 | $16.04 | $16.08 | $15.81 | $15.81 | 1 331 638 |
| Apr 19, 2024 | $15.81 | $16.08 | $15.77 | $15.97 | 1 280 487 |
| Apr 18, 2024 | $15.61 | $16.11 | $15.61 | $15.89 | 1 984 551 |
| Apr 17, 2024 | $15.44 | $15.50 | $15.27 | $15.34 | 1 904 324 |
| Apr 16, 2024 | $15.06 | $15.51 | $14.98 | $15.41 | 1 749 131 |
| Apr 15, 2024 | $15.30 | $15.30 | $14.81 | $15.15 | 2 200 285 |
| Apr 12, 2024 | $15.03 | $15.28 | $15.03 | $15.17 | 1 858 889 |
| Apr 11, 2024 | $15.26 | $15.41 | $15.12 | $15.19 | 1 850 307 |
| Apr 10, 2024 | $15.23 | $15.40 | $15.06 | $15.17 | 1 507 164 |
| Apr 09, 2024 | $15.62 | $15.69 | $15.40 | $15.51 | 933 092 |
| Apr 08, 2024 | $15.60 | $15.68 | $15.55 | $15.58 | 493 939 |
| Apr 05, 2024 | $15.49 | $15.61 | $15.48 | $15.50 | 462 730 |
| Apr 04, 2024 | $15.78 | $15.83 | $15.35 | $15.47 | 703 603 |
| Apr 03, 2024 | $15.44 | $15.75 | $15.44 | $15.59 | 586 502 |
| Apr 02, 2024 | $15.60 | $15.62 | $15.47 | $15.56 | 564 722 |
| Apr 01, 2024 | $16.09 | $16.09 | $15.67 | $15.70 | 637 205 |
