Historical Stock Price
| Home |
| Free Dividend Report |
| MWA Dividend History |
| MWA Historical Stock Prices |
| Preferred Stock Newsletter |
| MWA Options Chain |
| Stock Message Boards |
Mueller Water Products (MWA) has the following price history information. Looking back at MWA historical stock prices for the last five trading days, on April 12, 2024, MWA opened at $15.03, traded as high as $15.28 and as low as $15.03, and closed at $15.17. Trading volume was a total of 2.10M shares. On April 15, 2024, MWA opened at $15.30, traded as high as $15.30 and as low as $14.81, and closed at $15.15. Trading volume was a total of 2.63M shares. On April 16, 2024, MWA opened at $15.06, traded as high as $15.51 and as low as $14.98, and closed at $15.41. Trading volume was a total of 1.94M shares. On April 17, 2024, MWA opened at $15.44, traded as high as $15.50 and as low as $15.27, and closed at $15.34. Trading volume was a total of 1.93M shares. On April 18, 2024, MWA opened at $15.61, traded as high as $16.11 and as low as $15.61, and closed at $15.89. Trading volume was a total of 2.03M shares.
MWA Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Mueller Water Products shares, starting with a $10,000 purchase of MWA, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $9.59 | ||
| End price/share: | $15.89 | ||
| Starting shares: | 1,042.75 | ||
| Ending shares: | 1,216.31 | ||
| Dividends reinvested/share: | $1.79 | ||
| Total return: | 93.27% | ||
| Average Annual Total Return: | 6.81% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $19,321.50 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $9.59 | ||
| End price/share: | $15.89 | ||
| Dividends collected/share: | $1.79 | ||
| Total return: | 84.37% | ||
| Average Annual Total Return: | 6.31% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $18,436.07 | ||
| Years: | 10.00 | ||
 | |||||
| MWA Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $15.03 | $15.28 | $15.03 | $15.17 | 2.10M |
| 04/15/2024 | $15.30 | $15.30 | $14.81 | $15.15 | 2.63M |
| 04/16/2024 | $15.06 | $15.51 | $14.98 | $15.41 | 1.94M |
| 04/17/2024 | $15.44 | $15.50 | $15.27 | $15.34 | 1.93M |
| 04/18/2024 | $15.61 | $16.11 | $15.61 | $15.89 | 2.03M |
|
| About Mueller Water Products |
| Mueller Water Products is a manufacturer and marketer of products and services used in the transmission, distribution and measurement of water in North America. Co.'s products and services are used by municipalities and the residential and non-residential construction industries. Co. operates its business in two segments: Water Flow Solutions and Water Management Solutions. Water Flow Solutions manufactures valves for water systems, including iron gate, butterfly, tapping, check, knife, plug and ball valves. Water Management Solutions' product and service portfolio includes fire hydrants, repair and installation, natural gas, metering, leak detection, pressure control and software products. |
| MWA Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $15.17 |
| 04/15/2024 | $15.15 |
| 04/16/2024 | $15.41 |
| 04/17/2024 | $15.34 |
| 04/18/2024 | $15.89 |
| Industrials Historical Prices |
| MWA is categorized under the Industrials sector; below are some other companies in the same sector:
MWW Historical Stock Prices Also explore: MWA shares outstanding history
|
Free MWA Email Alerts:
MWA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.