U.S. markets closed

Mueller Water Products, Inc. (MWA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
16.18+0.27 (+1.70%)
Al cierre: 04:00PM EDT
16.18 +0.01 (+0.06%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202416.0316.1815.9216.1816.181,118,100
01 may 202415.8816.2515.8815.9115.911,221,500
30 abr 202416.1016.2115.8415.8415.841,066,600
29 abr 202416.0716.1916.0116.1616.16889,900
26 abr 202416.1416.2915.9415.9815.981,317,200
25 abr 202416.1016.2316.0216.1516.151,617,800
24 abr 202416.1916.3716.0816.2816.281,084,800
23 abr 202415.8416.2215.7616.1816.181,200,300
22 abr 202416.0416.0815.8115.8115.811,569,900
19 abr 202415.8116.0815.7715.9715.972,402,600
18 abr 202415.6116.1115.6115.8915.892,026,400
17 abr 202415.4415.5015.2715.3415.341,934,600
16 abr 202415.0615.5114.9815.4115.411,936,100
15 abr 202415.3015.3014.8115.1515.152,634,500
12 abr 202415.0315.2815.0315.1715.172,102,700
11 abr 202415.2615.4115.1215.1915.191,928,400
10 abr 202415.2315.4015.0615.1715.171,539,500
09 abr 202415.6215.6915.4015.5115.511,074,600
08 abr 202415.6015.6815.5515.5815.58504,600
05 abr 202415.4915.6115.4815.5015.50734,000
04 abr 202415.7815.8315.3515.4715.47850,100
03 abr 202415.4415.7515.4415.5915.59893,400
02 abr 202415.6015.6215.4715.5615.56766,500
01 abr 202416.0916.0915.6715.7015.70663,500
28 mar 202415.9716.2115.9716.0916.09680,400
27 mar 202415.9116.0015.8415.9715.97494,800
26 mar 202415.8515.9115.7615.7815.78422,100
25 mar 202415.9616.0115.8015.8015.80481,100
22 mar 202416.0816.1215.8715.9115.91524,200
21 mar 202415.8016.0715.7616.0416.04941,400
20 mar 202415.4815.7815.4315.6815.68852,200
19 mar 202415.4015.5215.3715.4815.48717,600
18 mar 202415.4515.6115.3915.4315.43821,500
15 mar 202415.3915.6315.3715.4215.421,457,900
14 mar 202415.5315.6515.3615.4815.48821,100
13 mar 202415.5915.6915.4915.5315.53886,000
12 mar 202415.6715.7015.5115.6115.61581,000
11 mar 202415.6615.7615.5915.7215.72776,900
08 mar 202415.8916.0015.7015.7415.74626,900
07 mar 202415.5515.7715.5415.7515.751,049,000
06 mar 202415.4415.5115.3515.4115.41895,800
05 mar 202415.4615.5315.2815.3415.341,199,200
04 mar 202415.3915.6515.3915.4715.47960,300
01 mar 202415.5315.6815.3315.3815.381,729,800
29 feb 202415.7215.7715.4515.5515.551,232,500
28 feb 202415.5815.7015.5315.5915.59972,300
27 feb 202415.8815.9215.5615.6815.681,419,900
26 feb 202415.8015.9115.6915.7515.75870,200
23 feb 202415.8015.9815.7315.8515.85829,500
22 feb 202415.6715.7815.6015.7715.771,427,200
21 feb 202415.6115.7915.6015.6815.681,463,100
20 feb 202415.7415.8815.4815.6415.642,743,800
16 feb 202416.0116.9315.9316.0016.002,209,200
15 feb 202415.5516.1615.5516.1216.122,043,800
14 feb 202415.4415.5815.2815.4815.481,353,800
13 feb 202415.3115.4814.9815.1815.181,505,900
12 feb 202415.4615.8615.4515.7115.711,924,400
09 feb 202414.8215.3114.4315.2315.232,831,900
08 feb 202413.7313.9113.6713.8913.89978,400
08 feb 20240.064 Dividendo
07 feb 202413.7213.9113.6413.7513.69708,100
06 feb 202413.5513.7513.4913.6913.63805,000
05 feb 202413.6813.7713.5313.5913.53770,100
02 feb 202413.7513.9313.6913.9113.85557,900
01 feb 202413.8513.9413.6913.9213.86607,800
31 ene 202414.0314.0313.7113.7113.65950,300
30 ene 202414.0214.1113.9714.0213.95809,100
29 ene 202413.8114.1213.7314.1214.05532,500
26 ene 202414.0114.0613.8313.8313.77451,300
25 ene 202414.0114.0413.7913.8913.831,010,400
24 ene 202414.3314.3713.8413.8613.80698,000
23 ene 202414.4414.4814.2214.2214.15860,900
22 ene 202414.1614.3914.1614.3714.30678,500
19 ene 202414.0014.1313.8414.0814.011,924,800
18 ene 202413.7013.9613.6813.9513.89783,400
17 ene 202413.6513.7813.5613.6513.59567,600
16 ene 202413.7313.9413.7313.8713.81575,200
12 ene 202413.9913.9913.8013.8613.80466,500
11 ene 202413.8013.8613.6813.8113.75554,300
10 ene 202413.7313.8613.7313.8513.79620,000
09 ene 202413.8213.8213.7113.7713.71481,100
08 ene 202413.7514.0113.7314.0013.93622,900
05 ene 202413.7613.9713.7013.7313.67790,500
04 ene 202413.8313.9413.8113.8313.77558,600
03 ene 202414.0514.0513.8013.8513.79928,500
02 ene 202414.3014.3414.0214.1314.06684,200
29 dic 202314.5414.6514.3914.4014.33465,300
28 dic 202314.5814.6914.5214.6014.53588,300
27 dic 202314.7214.7814.6314.6714.60721,200
26 dic 202314.5114.7114.3814.6414.57723,700
22 dic 202314.3114.5314.2714.4614.39833,900
21 dic 202314.3014.3314.1114.1914.121,258,500
20 dic 202314.2614.5014.1714.1714.10796,500
19 dic 202314.2814.4114.1114.2814.211,291,400
18 dic 202314.0714.2713.9414.2214.151,230,800
15 dic 202314.7314.7313.9013.9513.892,754,500
14 dic 202313.8215.0613.8214.7614.691,763,400
13 dic 202313.8214.0913.6314.0613.991,217,600
12 dic 202313.8513.8513.7113.7413.68582,000
11 dic 202313.7013.8113.6213.7913.73701,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...