MUELLER WATER PRODUCTS Common Stockのデータ

MUELLER WATER PRODUCTS Common Stockの基本情報

名前 MUELLER WATER PRODUCTS Common Stock
ティッカー MWA
United States
上場年 2006.0
セクター Capital Goods

MUELLER WATER PRODUCTS Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.81 12.56 12.77 12.56 596700.0 12.56
2021-02-12 12.73 12.54 12.63 12.69 545700.0 12.69
2021-02-11 12.87 12.53 12.8 12.72 494900.0 12.72
2021-02-10 12.96 12.76 12.83 12.79 715100.0 12.79
2021-02-09 12.82 12.61 12.82 12.77 418200.0 12.77
2021-02-08 12.95 12.65 12.8 12.94 573200.0 12.88
2021-02-05 12.71 12.41 12.64 12.54 557100.0 12.49
2021-02-04 12.87 12.38 12.53 12.49 790600.0 12.44
2021-02-03 12.26 12.08 12.14 12.26 621100.0 12.21
2021-02-02 12.3 12.1 12.25 12.2 568900.0 12.15
2021-02-01 12.15 11.77 12.06 12.08 886000.0 12.03
2021-01-29 12.09 11.85 12.03 11.99 1421100.0 11.94
2021-01-28 12.36 12.02 12.3 12.05 776300.0 12.0
2021-01-27 12.12 11.83 12.04 11.94 790900.0 11.89
2021-01-26 12.5 12.2 12.44 12.32 660600.0 12.27
2021-01-25 12.52 12.12 12.38 12.3 585000.0 12.25
2021-01-22 12.48 12.12 12.17 12.48 975300.0 12.43
2021-01-21 12.37 11.95 12.37 12.31 1037300.0 12.26
2021-01-20 12.68 12.19 12.66 12.3 1241700.0 12.25
2021-01-19 12.69 12.53 12.64 12.63 722800.0 12.58
2021-01-15 12.6 12.18 12.55 12.55 1039100.0 12.5
2021-01-14 12.93 12.64 12.93 12.86 733500.0 12.81
2021-01-13 13.06 12.8 13.03 12.84 527700.0 12.79
2021-01-12 13.02 12.76 12.88 13.0 599400.0 12.94
2021-01-11 12.92 12.75 12.85 12.78 690800.0 12.73
2021-01-08 13.17 12.74 13.14 12.88 459400.0 12.83
2021-01-07 13.22 12.97 13.0 13.14 667400.0 13.08
2021-01-06 13.12 12.37 12.5 13.05 942500.0 12.99
2021-01-05 12.34 12.13 12.13 12.23 711000.0 12.18
2021-01-04 12.5 12.07 12.47 12.1 717000.0 12.05
2020-12-31 12.42 12.21 12.28 12.38 630200.0 12.33
2020-12-30 12.34 12.13 12.13 12.31 622100.0 12.26
2020-12-29 12.23 11.98 12.22 12.09 691000.0 12.04
2020-12-28 12.4 12.13 12.26 12.17 586500.0 12.12
2020-12-24 12.16 12.03 12.15 12.14 324100.0 12.09
2020-12-23 12.2 12.03 12.07 12.13 546500.0 12.08
2020-12-22 11.99 11.63 11.75 11.95 878100.0 11.9
2020-12-21 11.97 11.73 11.82 11.77 1466300.0 11.72
2020-12-18 12.41 12.05 12.17 12.13 3829000.0 12.08
2020-12-17 12.27 12.09 12.22 12.2 579500.0 12.15
2020-12-16 12.37 12.17 12.32 12.19 560700.0 12.14
2020-12-15 12.31 12.03 12.15 12.3 498300.0 12.25
2020-12-14 12.29 12.06 12.07 12.06 863800.0 12.01
2020-12-11 11.96 11.69 11.9 11.93 1314600.0 11.88
2020-12-10 12.35 12.0 12.27 12.02 568000.0 11.97
2020-12-09 12.34 12.1 12.11 12.34 758600.0 12.29
2020-12-08 12.05 11.77 11.77 12.05 558400.0 12.0
2020-12-07 12.02 11.84 11.94 11.87 468400.0 11.82
2020-12-04 12.06 11.83 11.9 12.0 822000.0 11.95
2020-12-03 11.95 11.75 11.88 11.78 546500.0 11.73
2020-12-02 11.92 11.68 11.84 11.86 572300.0 11.81
2020-12-01 12.06 11.82 12.02 11.84 815200.0 11.79
2020-11-30 12.08 11.83 12.06 11.87 755000.0 11.82
2020-11-27 12.15 11.98 12.07 12.13 317800.0 12.08
2020-11-25 12.47 12.1 12.39 12.11 643400.0 12.06
2020-11-24 12.65 12.21 12.25 12.49 1079000.0 12.44
2020-11-23 12.17 11.94 11.97 12.12 864200.0 12.07
2020-11-20 11.85 11.67 11.73 11.84 923700.0 11.79
2020-11-19 11.94 11.6 11.84 11.81 1262700.0 11.76
2020-11-18 12.02 11.85 12.02 11.88 1147000.0 11.83
2020-11-17 11.98 11.69 11.91 11.93 967800.0 11.88
2020-11-16 12.18 11.85 11.97 12.05 1143100.0 12.0
2020-11-13 11.7 11.41 11.48 11.67 781000.0 11.62
2020-11-12 11.4 11.25 11.36 11.37 663400.0 11.32
2020-11-11 11.73 11.38 11.73 11.54 620800.0 11.49
2020-11-10 12.03 11.5 11.63 11.72 812700.0 11.67
2020-11-09 12.17 11.3 11.53 11.55 1958800.0 11.5
2020-11-06 11.04 10.83 11.04 10.88 551800.0 10.78
2020-11-05 11.06 10.7 10.7 10.96 545400.0 10.86
2020-11-04 10.82 10.52 10.79 10.63 554600.0 10.53
2020-11-03 11.06 10.73 10.82 11.0 688600.0 10.9
2020-11-02 10.59 10.45 10.53 10.58 878800.0 10.48
2020-10-30 10.62 10.3 10.51 10.36 1056600.0 10.26
2020-10-29 10.66 10.26 10.36 10.53 1202800.0 10.43
2020-10-28 10.83 10.41 10.67 10.43 2178300.0 10.33
2020-10-27 11.0 10.9 10.98 10.91 586600.0 10.81
2020-10-26 11.05 10.85 10.88 11.04 780800.0 10.94
2020-10-23 11.23 11.08 11.12 11.11 644100.0 11.01
2020-10-22 11.1 10.86 10.86 11.07 1138300.0 10.97
2020-10-21 11.05 10.83 10.96 10.84 494900.0 10.74
2020-10-20 11.2 10.95 11.16 11.0 576900.0 10.9
2020-10-19 11.32 11.04 11.2 11.06 560400.0 10.96
2020-10-16 11.38 11.14 11.2 11.18 1844800.0 11.08
2020-10-15 11.24 10.83 10.87 11.19 645500.0 11.09
2020-10-14 11.09 10.79 10.84 11.04 792100.0 10.94
2020-10-13 11.04 10.78 10.99 10.79 906000.0 10.69
2020-10-12 11.12 10.81 10.81 11.06 727300.0 10.96
2020-10-09 11.03 10.8 11.0 10.81 1108000.0 10.71
2020-10-08 10.95 10.73 10.76 10.9 1522800.0 10.8
2020-10-07 10.72 10.54 10.57 10.67 922700.0 10.57
2020-10-06 10.74 10.45 10.55 10.46 1028600.0 10.36
2020-10-05 10.73 10.49 10.61 10.55 613500.0 10.45
2020-10-02 10.68 10.13 10.14 10.55 1305100.0 10.45
2020-10-01 10.47 10.24 10.39 10.34 1127600.0 10.24
2020-09-30 10.55 10.28 10.42 10.39 1191900.0 10.29
2020-09-29 10.52 10.3 10.52 10.4 1683500.0 10.3
2020-09-28 10.63 10.4 10.44 10.47 1246200.0 10.37
2020-09-25 10.41 10.08 10.17 10.34 1101800.0 10.24
2020-09-24 10.44 10.2 10.36 10.27 1509300.0 10.17
2020-09-23 10.83 10.31 10.68 10.33 1126700.0 10.23
2020-09-22 10.76 10.54 10.64 10.74 933500.0 10.64
2020-09-21 10.76 10.47 10.7 10.67 1667200.0 10.57
2020-09-18 11.39 10.95 11.26 10.98 1975000.0 10.88
2020-09-17 11.15 10.76 10.91 11.13 524000.0 11.03
2020-09-16 11.13 10.9 10.99 10.98 843900.0 10.88
2020-09-15 10.97 10.77 10.95 10.93 514300.0 10.83
2020-09-14 10.92 10.79 10.85 10.86 1048400.0 10.76
2020-09-11 10.9 10.7 10.89 10.76 943100.0 10.66
2020-09-10 10.77 10.64 10.73 10.74 695900.0 10.64
2020-09-09 10.78 10.61 10.64 10.7 596500.0 10.6
2020-09-08 10.78 10.54 10.77 10.56 646500.0 10.46
2020-09-04 11.02 10.73 11.01 10.82 601500.0 10.72
2020-09-03 11.18 10.78 11.17 10.81 476900.0 10.71
2020-09-02 11.24 11.0 11.04 11.19 507500.0 11.09
2020-09-01 11.08 10.71 10.71 11.07 481900.0 10.97
2020-08-31 11.01 10.78 10.97 10.8 922700.0 10.7
2020-08-28 11.06 10.82 11.01 11.06 509300.0 10.96
2020-08-27 11.0 10.82 10.9 10.95 590300.0 10.85
2020-08-26 11.0 10.77 10.94 10.79 655200.0 10.69
2020-08-25 11.1 10.86 11.03 10.99 578200.0 10.89
2020-08-24 11.0 10.82 10.88 10.99 405800.0 10.89
2020-08-21 10.89 10.69 10.73 10.77 464000.0 10.67
2020-08-20 10.9 10.76 10.8 10.82 423300.0 10.72
2020-08-19 11.05 10.87 10.96 10.96 385900.0 10.86
2020-08-18 11.16 10.92 11.05 10.93 442500.0 10.83
2020-08-17 11.16 10.99 11.11 11.08 866800.0 10.98
2020-08-14 11.17 10.93 10.93 11.08 538100.0 10.98
2020-08-13 11.19 11.0 11.07 11.05 409800.0 10.95
2020-08-12 11.52 11.04 11.52 11.16 885300.0 11.06
2020-08-11 11.57 11.27 11.36 11.43 1664700.0 11.32
2020-08-10 11.44 11.19 11.35 11.21 1173700.0 11.11
2020-08-07 11.29 11.0 11.1 11.28 983300.0 11.18
2020-08-06 11.62 10.81 10.81 11.01 910600.0 10.86
2020-08-05 10.59 10.39 10.45 10.57 841700.0 10.42
2020-08-04 10.34 10.1 10.27 10.3 543000.0 10.16
2020-08-03 10.32 10.07 10.2 10.28 609900.0 10.14
2020-07-31 10.13 9.88 10.08 10.12 886900.0 9.98
2020-07-30 10.19 9.99 10.06 10.16 525000.0 10.02
2020-07-29 10.24 10.01 10.11 10.23 430000.0 10.09
2020-07-28 10.12 9.99 10.05 10.02 639600.0 9.88
2020-07-27 10.15 9.9 9.98 10.15 444100.0 10.01
2020-07-24 10.24 10.0 10.2 10.02 504000.0 9.88
2020-07-23 10.28 10.03 10.11 10.18 594800.0 10.04
2020-07-22 10.14 9.91 9.92 10.05 615300.0 9.91
2020-07-21 10.07 9.89 9.97 10.02 931300.0 9.88
2020-07-20 9.86 9.55 9.64 9.82 832000.0 9.68
2020-07-17 9.87 9.71 9.76 9.74 482500.0 9.6
2020-07-16 9.9 9.62 9.75 9.72 530300.0 9.58
2020-07-15 9.92 9.65 9.69 9.82 677400.0 9.68
2020-07-14 9.46 9.06 9.15 9.45 876600.0 9.32
2020-07-13 9.36 9.04 9.2 9.14 809700.0 9.01
2020-07-10 9.17 8.92 8.98 9.08 453100.0 8.95
2020-07-09 9.16 8.8 9.15 8.93 585100.0 8.8
2020-07-08 9.28 8.97 9.25 9.15 475200.0 9.02
2020-07-07 9.45 9.25 9.36 9.26 550100.0 9.13
2020-07-06 9.68 9.44 9.57 9.51 750400.0 9.38
2020-07-02 9.57 9.27 9.36 9.33 454100.0 9.2
2020-07-01 9.57 9.14 9.43 9.18 808300.0 9.05
2020-06-30 9.49 9.11 9.15 9.43 868300.0 9.3
2020-06-29 9.3 9.07 9.07 9.23 594400.0 9.1
2020-06-26 9.03 8.75 8.81 9.0 3009800.0 8.87
2020-06-25 8.89 8.51 8.66 8.88 812200.0 8.76
2020-06-24 8.95 8.69 8.9 8.7 751900.0 8.58
2020-06-23 9.3 8.98 9.29 9.07 678600.0 8.94
2020-06-22 9.2 8.86 9.02 9.16 563000.0 9.03
2020-06-19 9.41 9.13 9.31 9.16 1551100.0 9.03
2020-06-18 9.3 9.05 9.05 9.16 649900.0 9.03
2020-06-17 9.5 9.16 9.4 9.2 549600.0 9.07
2020-06-16 9.62 9.27 9.46 9.4 595300.0 9.27
2020-06-15 9.12 8.6 8.81 9.06 677300.0 8.93
2020-06-12 9.38 8.69 9.38 9.01 1085800.0 8.88
2020-06-11 9.2 8.92 9.13 8.98 2029000.0 8.85
2020-06-10 10.22 9.63 10.22 9.64 763700.0 9.5
2020-06-09 10.34 9.99 10.1 10.24 731100.0 10.1
2020-06-08 10.52 10.32 10.34 10.36 637200.0 10.21
2020-06-05 10.54 10.0 10.0 10.25 984600.0 10.11
2020-06-04 9.78 9.53 9.6 9.78 983900.0 9.64
2020-06-03 9.85 9.68 9.73 9.7 1017100.0 9.56
2020-06-02 9.53 9.27 9.37 9.52 753700.0 9.39
2020-06-01 9.4 9.17 9.34 9.24 1375500.0 9.11
2020-05-29 9.37 8.98 9.07 9.34 1273700.0 9.21
2020-05-28 9.64 9.17 9.64 9.2 685000.0 9.07
2020-05-27 9.59 9.37 9.45 9.45 1544900.0 9.32
2020-05-26 9.3 8.98 9.08 9.18 683100.0 9.05
2020-05-22 8.71 8.59 8.66 8.71 405600.0 8.59
2020-05-21 8.8 8.58 8.66 8.67 618800.0 8.55
2020-05-20 8.79 8.47 8.56 8.68 700800.0 8.56
2020-05-19 8.72 8.38 8.69 8.38 538700.0 8.26
2020-05-18 8.84 8.38 8.45 8.75 747800.0 8.63
2020-05-15 8.24 7.91 7.91 8.06 1024000.0 7.95
2020-05-14 7.96 7.32 7.64 7.94 965400.0 7.83
2020-05-13 8.09 7.72 8.06 7.86 799600.0 7.75
2020-05-12 8.77 8.15 8.77 8.15 897300.0 8.04
2020-05-11 8.84 8.47 8.75 8.77 1006000.0 8.65
2020-05-08 8.99 8.72 8.85 8.93 689400.0 8.8
2020-05-07 9.04 8.64 8.95 8.7 1012400.0 8.53
2020-05-06 9.07 8.67 8.91 8.68 850600.0 8.51
2020-05-05 10.36 8.91 10.26 8.92 1452500.0 8.74
2020-05-04 9.36 9.07 9.19 9.33 1089900.0 9.14
2020-05-01 9.38 9.05 9.28 9.35 941800.0 9.16
2020-04-30 9.69 9.45 9.59 9.49 1290300.0 9.3
2020-04-29 10.05 9.81 10.05 9.89 1299100.0 9.69
2020-04-28 9.87 9.61 9.77 9.75 901200.0 9.55
2020-04-27 9.56 8.86 8.96 9.49 847800.0 9.3
2020-04-24 8.87 8.55 8.67 8.8 1003200.0 8.62
2020-04-23 8.81 8.52 8.6 8.57 1132500.0 8.4
2020-04-22 8.77 8.43 8.77 8.56 893000.0 8.39
2020-04-21 8.57 8.24 8.33 8.52 1016800.0 8.35
2020-04-20 8.9 8.57 8.74 8.67 944500.0 8.5
2020-04-17 9.05 8.67 8.67 9.0 1549400.0 8.82
2020-04-16 8.63 8.26 8.58 8.45 1537400.0 8.28
2020-04-15 8.9 8.59 8.9 8.63 1080300.0 8.46
2020-04-14 9.44 8.95 9.36 9.21 724300.0 9.03
2020-04-13 9.38 8.95 9.32 9.13 793000.0 8.95
2020-04-09 9.51 9.01 9.1 9.42 995200.0 9.23
2020-04-08 8.95 8.2 8.49 8.88 1313500.0 8.7
2020-04-07 8.49 8.03 8.26 8.16 1158700.0 8.0
2020-04-06 8.12 7.8 7.95 8.0 976700.0 7.84
2020-04-03 7.8 7.42 7.45 7.62 1109100.0 7.47
2020-04-02 7.7 7.14 7.14 7.54 1145500.0 7.39
2020-04-01 7.59 7.07 7.56 7.19 1472600.0 7.05
2020-03-31 8.11 7.79 7.84 8.01 1887200.0 7.85
2020-03-30 7.96 7.5 7.76 7.92 1306400.0 7.76
2020-03-27 7.95 7.54 7.74 7.66 1693000.0 7.51
2020-03-26 8.91 8.25 8.44 8.34 1723200.0 8.17
2020-03-25 8.98 7.96 8.24 8.59 1924100.0 8.42
2020-03-24 8.21 7.4 7.49 8.19 1435000.0 8.03
2020-03-23 7.27 6.64 7.22 7.09 1298300.0 6.95
2020-03-20 8.28 7.23 7.73 7.31 2185900.0 7.16
2020-03-19 7.85 7.14 7.56 7.73 1500500.0 7.57
2020-03-18 7.99 7.19 7.79 7.54 1086700.0 7.39
2020-03-17 8.48 7.65 7.89 8.35 1411700.0 8.18
2020-03-16 8.3 7.65 8.26 7.72 1637400.0 7.57
2020-03-13 9.43 8.43 9.14 9.42 1452500.0 9.23
2020-03-12 9.34 8.63 9.1 8.64 1111100.0 8.47
2020-03-11 10.15 9.74 10.02 9.88 1306900.0 9.68
2020-03-10 10.62 10.06 10.59 10.37 1877000.0 10.16
2020-03-09 10.75 10.28 10.75 10.31 1155900.0 10.1
2020-03-06 11.2 10.82 10.94 11.19 961500.0 10.97
2020-03-05 11.63 11.2 11.45 11.32 819200.0 11.09
2020-03-04 11.79 11.46 11.6 11.77 638900.0 11.53
2020-03-03 11.79 11.29 11.52 11.41 1242700.0 11.18
2020-03-02 11.36 10.76 10.99 11.36 715300.0 11.13
2020-02-28 11.2 10.71 10.95 10.95 1893100.0 10.73
2020-02-27 11.83 11.23 11.61 11.36 1787700.0 11.13
2020-02-26 12.04 11.81 11.92 11.84 1372200.0 11.6
2020-02-25 12.19 11.79 12.18 11.84 990300.0 11.6
2020-02-24 12.25 12.05 12.12 12.14 640300.0 11.9
2020-02-21 12.71 12.43 12.62 12.52 706800.0 12.27
2020-02-20 12.65 12.4 12.43 12.64 827200.0 12.39
2020-02-19 12.42 12.13 12.19 12.41 802900.0 12.16
2020-02-18 12.33 12.08 12.3 12.17 658800.0 11.93