Mueller Water Products, Inc. - Price History
Monthly price history for MWA (Mueller Water Products, Inc.)
| Date | Adjusted price | Real 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:
Dividend Yield: 1.99%
5-year range yield:
Forward Dividend Yield: 2.04%
Payout Ratio: 33.42%
Payout Ratio Range:
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 millionMarket Capitalization: 1.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 3.70%
DGR5: 16.31%
DGR10: 13.09%