Stockscreener 앱 받기
22.69
2.90%
0.64
시간 외 거래:
22.62
-0.07
-0.31%
Mueller Water Products Inc 주식 (MWA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $22.71 | $22.07 | $0.645 | 683,993.0 | +2.90% |
| 2024-11-04 | $22.09 | $21.69 | $0.40 | 1,139,755.0 | +0.64% |
| 2024-11-01 | $21.95 | $21.67 | $0.28 | 678,796.0 | +1.48% |
| 2024-10-31 | $22.11 | $21.58 | $0.53 | 767,242.0 | -2.44% |
| 2024-10-30 | $22.19 | $21.78 | $0.41 | 935,563.0 | +1.42% |
| 2024-10-29 | $21.86 | $21.50 | $0.36 | 1,511,114.0 | -0.27% |
| 2024-10-28 | $22.08 | $21.73 | $0.35 | 574,112.0 | +0.88% |
| 2024-10-25 | $22.04 | $21.65 | $0.39 | 565,851.0 | -0.82% |
| 2024-10-24 | $22.11 | $21.70 | $0.40 | 745,797.0 | -0.73% |
| 2024-10-23 | $22.15 | $21.82 | $0.325 | 885,174.0 | -0.18% |
| 2024-10-22 | $22.23 | $22.03 | $0.205 | 912,909.0 | -0.85% |
| 2024-10-21 | $22.61 | $22.26 | $0.355 | 716,196.0 | -1.07% |
| 2024-10-18 | $22.59 | $22.42 | $0.17 | 1,588,609.0 | -0.18% |
| 2024-10-17 | $22.80 | $22.23 | $0.57 | 835,166.0 | -0.49% |
| 2024-10-16 | $23.12 | $22.60 | $0.518 | 1,236,091.0 | -1.09% |
| 2024-10-15 | $23.10 | $22.79 | $0.31 | 1,280,424.0 | -0.04% |
| 2024-10-14 | $22.95 | $22.47 | $0.485 | 842,900.0 | +0.79% |
| 2024-10-11 | $22.74 | $21.83 | $0.91 | 1,497,504.0 | +3.27% |
| 2024-10-10 | $22.02 | $21.52 | $0.50 | 891,641.0 | -0.63% |
| 2024-10-09 | $22.70 | $21.97 | $0.73 | 1,191,944.0 | -0.05% |
| 2024-10-08 | $22.79 | $22.15 | $0.64 | 3,352,597.0 | -2.76% |
Mueller Water Products Inc 주식 (MWA) 연도별 가격 이력
이 심층 분석에서는 Mueller Water Products Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MWA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mueller Water Products Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mueller Water Products Inc 주식 (MWA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $22.71 | $21.67 | $1.04 | 3,186,537.0 | +5.09% |
| 2024-10 | $23.12 | $21.16 | $1.95 | 29,320,448.0 | -0.51% |
| 2024-09 | $21.71 | $19.23 | $2.48 | 21,126,631.0 | +1.07% |
| 2024-08 | $21.51 | $18.55 | $2.96 | 27,831,424.0 | +3.82% |
| 2024-07 | $21.02 | $17.49 | $3.54 | 26,881,939.0 | +15.40% |
| 2024-06 | $18.62 | $17.09 | $1.53 | 19,992,638.0 | -3.45% |
| 2024-05 | $19.43 | $15.88 | $3.55 | 37,713,084.0 | +17.17% |
| 2024-04 | $16.37 | $14.81 | $1.56 | 29,451,864.0 | -1.55% |
| 2024-03 | $16.21 | $15.28 | $0.935 | 16,954,194.0 | +3.47% |
| 2024-02 | $16.93 | $13.49 | $3.44 | 27,342,642.0 | +13.42% |
| 2024-01 | $14.48 | $13.56 | $0.92 | 15,548,661.0 | -4.79% |
Mueller Water Products Inc 주식 (MWA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.06 | $13.28 | $1.78 | 18,820,820.0 | +8.35% |
| 2023-11 | $13.47 | $12.12 | $1.35 | 17,116,835.0 | +7.44% |
| 2023-10 | $13.23 | $12.13 | $1.10 | 21,669,265.0 | -2.44% |
| 2023-09 | $14.29 | $12.40 | $1.89 | 15,109,647.0 | -10.20% |
| 2023-08 | $16.08 | $12.11 | $3.97 | 27,926,993.0 | -12.24% |
| 2023-07 | $16.62 | $15.60 | $1.03 | 18,574,931.0 | -0.86% |
| 2023-06 | $16.45 | $13.57 | $2.88 | 21,016,518.0 | +18.47% |
| 2023-05 | $14.98 | $13.32 | $1.66 | 19,283,714.0 | +2.24% |
| 2023-04 | $13.98 | $12.93 | $1.05 | 15,330,052.0 | -3.87% |
| 2023-03 | $14.14 | $12.73 | $1.41 | 21,684,295.0 | +0.50% |
| 2023-02 | $14.62 | $12.58 | $2.04 | 16,229,289.0 | +9.64% |
| 2023-01 | $12.70 | $10.73 | $1.96 | 13,847,033.0 | +17.57% |
Mueller Water Products Inc 주식 (MWA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.91 | $10.55 | $1.36 | 17,059,467.0 | -7.72% |
| 2022-11 | $12.02 | $10.88 | $1.14 | 20,812,581.0 | -0.34% |
| 2022-10 | $11.77 | $10.06 | $1.71 | 21,350,268.0 | +13.92% |
| 2022-09 | $11.60 | $9.89 | $1.71 | 22,895,585.0 | -8.95% |
| 2022-08 | $13.13 | $11.00 | $2.13 | 20,009,888.0 | -13.36% |
| 2022-07 | $13.11 | $11.36 | $1.75 | 11,475,319.0 | +11.00% |
| 2022-06 | $12.47 | $10.88 | $1.60 | 21,313,897.0 | -1.68% |
| 2022-05 | $12.41 | $11.23 | $1.18 | 21,355,221.0 | -0.83% |
| 2022-04 | $13.22 | $11.92 | $1.31 | 21,458,157.0 | -6.89% |
| 2022-03 | $13.44 | $11.97 | $1.46 | 24,258,354.0 | +1.81% |
| 2022-02 | $13.99 | $11.89 | $2.10 | 21,428,472.0 | -1.25% |
| 2022-01 | $14.60 | $12.10 | $2.50 | 22,863,240.0 | -10.76% |
1.18%
자본화:
|
볼륨(24시간):