NYSE:MWA
MUELLER WATER PRODUCTS Stock Price (Quote)
$18.79
-0.110 (-0.582%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $15.84 | $19.42 | Friday, 24th May 2024 MWA stock ended at $18.79. This is 0.582% less than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 1.79% from a day low at $18.69 to a day high of $19.02. |
90 days | $14.81 | $19.42 | |
52 weeks | $12.11 | $19.42 |
Date | Open | High | Low | Close | Volume |
Oct 19, 2023 | $12.26 | $12.53 | $12.13 | $12.30 | 805 777 |
Oct 18, 2023 | $12.80 | $12.80 | $12.30 | $12.31 | 833 564 |
Oct 17, 2023 | $12.92 | $13.23 | $12.90 | $12.95 | 892 444 |
Oct 16, 2023 | $12.86 | $12.98 | $12.64 | $12.98 | 1 456 285 |
Oct 13, 2023 | $12.89 | $12.99 | $12.62 | $12.74 | 687 100 |
Oct 12, 2023 | $13.06 | $13.13 | $12.76 | $12.91 | 866 393 |
Oct 11, 2023 | $12.78 | $13.03 | $12.78 | $13.02 | 1 217 630 |
Oct 10, 2023 | $12.89 | $13.02 | $12.76 | $12.80 | 680 716 |
Oct 09, 2023 | $12.80 | $12.95 | $12.73 | $12.84 | 682 383 |
Oct 06, 2023 | $12.69 | $12.96 | $12.68 | $12.88 | 558 991 |
Oct 05, 2023 | $12.80 | $12.88 | $12.67 | $12.74 | 836 777 |
Oct 04, 2023 | $12.53 | $12.78 | $12.48 | $12.75 | 494 654 |
Oct 03, 2023 | $12.53 | $12.65 | $12.47 | $12.55 | 595 723 |
Oct 02, 2023 | $12.59 | $12.65 | $12.53 | $12.58 | 610 911 |
Sep 29, 2023 | $12.82 | $12.84 | $12.59 | $12.68 | 718 414 |
Sep 28, 2023 | $12.63 | $12.88 | $12.66 | $12.75 | 617 343 |
Sep 27, 2023 | $12.50 | $12.73 | $12.45 | $12.65 | 570 422 |
Sep 26, 2023 | $12.45 | $12.58 | $12.41 | $12.42 | 571 041 |
Sep 25, 2023 | $12.40 | $12.61 | $12.41 | $12.54 | 558 326 |
Sep 22, 2023 | $12.49 | $12.65 | $12.45 | $12.47 | 637 957 |
Sep 21, 2023 | $12.67 | $12.71 | $12.50 | $12.52 | 589 468 |
Sep 20, 2023 | $12.99 | $13.09 | $12.74 | $12.77 | 658 133 |
Sep 19, 2023 | $12.94 | $13.03 | $12.86 | $12.92 | 442 025 |
Sep 18, 2023 | $13.00 | $13.18 | $12.97 | $12.97 | 433 486 |
Sep 15, 2023 | $12.95 | $13.07 | $12.85 | $12.94 | 864 271 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use MWA stock historical prices to predict future price movements?
Trend Analysis: Examine the MWA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the MWA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.