Mueller Water Products, Inc. - Price History

Monthly price history for MWA (Mueller Water Products, Inc.)

DateAdjusted priceReal price
December 2022 11.69 USD 11.69 USD
November 2022 11.66 USD 11.66 USD
October 2022 11.64 USD 11.70 USD
September 2022 10.21 USD 10.27 USD
August 2022 11.22 USD 11.28 USD
July 2022 12.89 USD 13.02 USD
June 2022 11.61 USD 11.73 USD
May 2022 11.81 USD 11.93 USD
April 2022 11.85 USD 12.03 USD
March 2022 12.73 USD 12.92 USD
February 2022 12.50 USD 12.69 USD
January 2022 12.60 USD 12.85 USD
December 2021 14.12 USD 14.40 USD
November 2021 13.38 USD 13.64 USD
October 2021 16.04 USD 16.41 USD
September 2021 14.88 USD 15.22 USD
August 2021 16.24 USD 16.62 USD
July 2021 14.43 USD 14.82 USD
June 2021 14.04 USD 14.42 USD
May 2021 14.09 USD 14.47 USD
April 2021 13.93 USD 14.36 USD
March 2021 13.48 USD 13.89 USD
February 2021 12.51 USD 12.89 USD
January 2021 11.59 USD 11.99 USD
December 2020 11.96 USD 12.38 USD
November 2020 11.47 USD 11.87 USD
October 2020 9.96 USD 10.36 USD
September 2020 9.99 USD 10.39 USD
August 2020 10.38 USD 10.80 USD
July 2020 9.68 USD 10.12 USD
June 2020 9.02 USD 9.43 USD
May 2020 8.94 USD 9.34 USD
April 2020 9.02 USD 9.49 USD
March 2020 7.62 USD 8.01 USD
February 2020 10.41 USD 10.95 USD
January 2020 11.03 USD 11.65 USD
December 2019 11.34 USD 11.98 USD
November 2019 10.68 USD 11.28 USD
October 2019 11.03 USD 11.70 USD
September 2019 10.59 USD 11.24 USD
August 2019 9.86 USD 10.46 USD
July 2019 9.53 USD 10.17 USD
June 2019 9.21 USD 9.82 USD
May 2019 8.66 USD 9.24 USD
April 2019 10.00 USD 10.73 USD
March 2019 9.36 USD 10.04 USD
February 2019 9.73 USD 10.44 USD
January 2019 9.17 USD 9.88 USD
December 2018 8.44 USD 9.10 USD
November 2018 9.77 USD 10.53 USD
October 2018 9.48 USD 10.26 USD
September 2018 10.63 USD 11.51 USD
August 2018 10.69 USD 11.57 USD
July 2018 11.36 USD 12.35 USD
June 2018 10.78 USD 11.72 USD
May 2018 10.96 USD 11.91 USD
April 2018 8.97 USD 9.79 USD
March 2018 9.96 USD 10.87 USD
February 2018 10.07 USD 11.00 USD
January 2018 10.60 USD 11.63 USD
December 2017 11.42 USD 12.53 USD
November 2017 11.39 USD 12.49 USD
October 2017 10.85 USD 11.94 USD
September 2017 11.63 USD 12.80 USD
August 2017 10.90 USD 11.99 USD
July 2017 10.51 USD 11.60 USD
June 2017 10.58 USD 11.68 USD
May 2017 10.13 USD 11.18 USD
April 2017 10.15 USD 11.25 USD
March 2017 10.67 USD 11.82 USD
February 2017 11.18 USD 12.39 USD
January 2017 12.11 USD 13.46 USD
December 2016 11.97 USD 13.31 USD
November 2016 11.90 USD 13.23 USD
October 2016 11.05 USD 12.32 USD
September 2016 11.26 USD 12.55 USD
August 2016 10.85 USD 12.09 USD
July 2016 10.61 USD 11.86 USD
June 2016 10.22 USD 11.42 USD
May 2016 9.85 USD 11.01 USD
April 2016 9.59 USD 10.75 USD
March 2016 8.82 USD 9.88 USD
February 2016 7.68 USD 8.61 USD
January 2016 7.31 USD 8.21 USD
December 2015 7.65 USD 8.60 USD
November 2015 8.30 USD 9.32 USD
October 2015 7.81 USD 8.80 USD
September 2015 6.80 USD 7.66 USD
August 2015 7.95 USD 8.95 USD
July 2015 7.91 USD 8.93 USD
June 2015 8.06 USD 9.10 USD
May 2015 8.17 USD 9.22 USD
April 2015 8.28 USD 9.36 USD
March 2015 8.71 USD 9.85 USD
February 2015 8.10 USD 9.16 USD
January 2015 9.03 USD 10.23 USD
December 2014 9.04 USD 10.24 USD
November 2014 8.37 USD 9.49 USD
October 2014 8.69 USD 9.87 USD
September 2014 7.29 USD 8.28 USD
August 2014 8.13 USD 9.23 USD
July 2014 6.81 USD 7.75 USD
June 2014 7.59 USD 8.64 USD
May 2014 7.41 USD 8.43 USD
April 2014 8.00 USD 9.12 USD
March 2014 8.33 USD 9.50 USD
February 2014 8.46 USD 9.65 USD
January 2014 7.60 USD 8.68 USD
December 2013 8.20 USD 9.37 USD
November 2013 7.54 USD 8.61 USD
October 2013 7.49 USD 8.57 USD
September 2013 6.98 USD 7.99 USD
August 2013 6.60 USD 7.55 USD
July 2013 6.75 USD 7.74 USD
June 2013 6.02 USD 6.91 USD
May 2013 6.63 USD 7.61 USD
April 2013 5.15 USD 5.92 USD
March 2013 5.16 USD 5.93 USD
February 2013 4.89 USD 5.62 USD
January 2013 5.12 USD 5.91 USD
December 2012 4.86 USD 5.61 USD
November 2012 4.84 USD 5.58 USD
October 2012 4.50 USD 5.21 USD
September 2012 4.23 USD 4.90 USD
August 2012 3.31 USD 3.83 USD
July 2012 3.04 USD 3.54 USD
June 2012 2.98 USD 3.46 USD
May 2012 3.00 USD 3.49 USD
April 2012 3.07 USD 3.59 USD
March 2012 2.85 USD 3.33 USD
February 2012 2.54 USD 2.97 USD
January 2012 2.33 USD 2.74 USD
December 2011 2.08 USD 2.44 USD
November 2011 1.91 USD 2.24 USD
October 2011 2.32 USD 2.75 USD
September 2011 2.09 USD 2.48 USD
August 2011 1.96 USD 2.32 USD
July 2011 2.74 USD 3.27 USD
June 2011 3.33 USD 3.98 USD
May 2011 3.38 USD 4.04 USD
April 2011 3.67 USD 4.40 USD
March 2011 3.73 USD 4.48 USD
February 2011 3.38 USD 4.06 USD
January 2011 3.32 USD 4.00 USD
December 2010 3.46 USD 4.17 USD
November 2010 2.92 USD 3.52 USD
October 2010 2.49 USD 3.02 USD
September 2010 2.49 USD 3.02 USD
August 2010 1.96 USD 2.37 USD
July 2010 3.12 USD 3.80 USD
June 2010 3.04 USD 3.71 USD
May 2010 3.55 USD 4.33 USD
April 2010 4.58 USD 5.60 USD
March 2010 3.91 USD 4.78 USD
February 2010 3.79 USD 4.63 USD
January 2010 3.67 USD 4.51 USD
December 2009 4.24 USD 5.20 USD
November 2009 4.11 USD 5.04 USD
October 2009 3.64 USD 4.48 USD
September 2009 4.45 USD 5.48 USD
August 2009 3.73 USD 4.60 USD
July 2009 3.12 USD 3.86 USD
June 2009 3.02 USD 3.74 USD
May 2009 2.92 USD 3.61 USD
April 2009 3.37 USD 4.19 USD
March 2009 2.66 USD 3.30 USD
February 2009 1.73 USD 2.15 USD
January 2009 5.42 USD 6.77 USD
December 2008 6.73 USD 8.40 USD
November 2008 4.94 USD 6.16 USD
October 2008 5.59 USD 7.00 USD
September 2008 7.17 USD 8.98 USD
August 2008 8.68 USD 10.87 USD
July 2008 7.26 USD 9.10 USD
June 2008 6.43 USD 8.07 USD
May 2008 8.08 USD 10.13 USD
April 2008 6.41 USD 8.05 USD
March 2008 6.51 USD 8.18 USD
February 2008 6.41 USD 8.06 USD
January 2008 6.74 USD 8.49 USD
December 2007 7.56 USD 9.52 USD
November 2007 8.31 USD 10.47 USD
October 2007 9.31 USD 11.75 USD
September 2007 9.82 USD 12.39 USD
August 2007 9.80 USD 12.36 USD
July 2007 11.11 USD 14.04 USD
June 2007 13.50 USD 17.06 USD
May 2007 12.98 USD 16.40 USD
April 2007 11.39 USD 14.40 USD
March 2007 10.92 USD 13.81 USD
February 2007 11.78 USD 14.90 USD
January 2007 10.86 USD 13.75 USD
December 2006 11.74 USD 14.87 USD
November 2006 12.24 USD 15.50 USD
October 2006 12.60 USD 15.97 USD
September 2006 11.52 USD 14.61 USD
August 2006 13.41 USD 17.00 USD
July 2006 12.50 USD 15.85 USD
June 2006 13.73 USD 17.41 USD
May 2006 13.63 USD 17.28 USD

MWA

List: Challengers

Price: 11.49USD

52 week range price:
9.90
14.62

Dividend Yield: 1.99%

5-year range yield:
1.26%
2.37%

Forward Dividend Yield: 2.04%

Payout Ratio: 33.42%

Payout Ratio Range:
11.61%
191.33%

Dividend Per Share: 0.24 USD

Earnings Per Share: 0.73 USD

P/E Ratio: 23.83

Exchange: NYQ

Sector: Industrials

Industry: Specialty Industrial Machinery

Volume: 660927

Ebitda: 31.2 million

Market Capitalization: 1.8 billion

Average Dividend Frequency: 4

Years Paying Dividends: 17

DGR3: 3.70%

DGR5: 16.31%

DGR10: 13.09%

Links: