Hot Features
프리미엄
Mueller Water Products Inc (MWA)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.85 | -6.87732342007 | 26.9 | 27.09 | 24.81 | 1104300 | 26.19908012 | CS |
| 4 | 2.05 | 8.91304347826 | 23 | 28.25 | 22.29 | 1736715 | 25.98212456 | CS |
| 12 | -0.45 | -1.76470588235 | 25.5 | 28.25 | 21.35 | 1310409 | 24.59313127 | CS |
| 26 | 4.04 | 19.2289386007 | 21.01 | 28.25 | 19.23 | 1266176 | 23.43374969 | CS |
| 52 | 9.25 | 58.5443037975 | 15.8 | 28.25 | 14.81 | 1287390 | 20.59637502 | CS |
| 156 | 12.71 | 102.998379254 | 12.34 | 28.25 | 9.895 | 1057273 | 16.03704211 | CS |
| 260 | 12.87 | 105.665024631 | 12.18 | 28.25 | 6.64 | 1012052 | 14.67342986 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440400 | 25.05 | -0.26 | -1.03 | 25.49 | 25.56 | 25.04 | 983041 |
| 1740181200 | 25.31 | -1.17 | -4.42 | 26.73 | 26.88 | 25.23 | 1011846 |
| 1740094800 | 26.48 | -0.28 | -1.05 | 26.6 | 26.69 | 26.13 | 1101184 |
| 1740008400 | 26.76 | -0.31 | -1.15 | 26.93 | 26.98 | 26.7102 | 1266109 |
| 1739922000 | 27.07 | 0.19 | 0.71 | 26.9 | 27.09 | 26.67 | 1159320 |
| 1739576400 | 26.88 | -0.19 | -0.70 | 27.04 | 27.1499 | 26.6 | 1470521 |
| 1739490000 | 27.07 | 0.87 | 3.32 | 26.38 | 27.17 | 26.22 | 2044058 |
| 1739403600 | 26.2 | -0.64 | -2.38 | 26.51 | 26.51 | 25.75 | 1947139 |
| 1739317200 | 26.84 | -0.06 | -0.22 | 26.64 | 27.09 | 26.45 | 1427925 |
| 1739230800 | 26.9 | -0.42 | -1.54 | 27.17 | 27.28 | 26.56 | 2037674 |
| 1738971600 | 27.32 | -0.5 | -1.80 | 27.7 | 27.82 | 26.89 | 1907703 |
| 1738885200 | 27.82 | 0.89 | 3.30 | 28.25 | 28.25 | 26.97 | 3439215 |
| 1738798800 | 26.93 | 3.85 | 16.68 | 23.75 | 27.35 | 23.65 | 5664181 |
| 1738712400 | 23.08 | 0.12 | 0.52 | 23 | 23.36 | 23 | 1193948 |
| 1738626000 | 22.96 | -0.04 | -0.17 | 22.45 | 23.17 | 22.29 | 1691386 |
| 1738366800 | 23 | -0.01 | -0.04 | 22.93 | 23.195 | 22.7 | 1634449 |
| 1738280400 | 23.01 | 0.17 | 0.74 | 23.09 | 23.325 | 22.85 | 919403 |
| 1738194000 | 22.84 | -0.32 | -1.38 | 23.18 | 23.5 | 22.84 | 1244036 |
| 1738107600 | 23.16 | 0.14 | 0.61 | 23 | 23.195 | 22.675 | 854447 |
| 1738021200 | 23.02 | -0.15 | -0.65 | 23.03 | 23.175 | 22.7 | 1522101 |
| 1737762000 | 23.17 | -0.4 | -1.70 | 23.67 | 23.67 | 23.02 | 918861 |
| 1737675600 | 23.57 | 0 | 0.00 | 23.57 | 23.57 | 23.57 | 0 |
| 1737589200 | 23.57 | -0.01 | -0.04 | 23.59 | 23.68 | 23.365 | 1048092 |
| 1737502800 | 23.58 | 0.64 | 2.79 | 23.15 | 23.716 | 23.15 | 1407245 |
| 1737157200 | 22.94 | -0.03 | -0.13 | 23.14 | 23.14 | 22.745 | 2881045 |
| 1737070800 | 22.97 | 0.31 | 1.37 | 22.66 | 23.06 | 22.58 | 1464172 |
| 1736984400 | 22.66 | 0.25 | 1.12 | 22.56 | 22.81 | 22.3 | 979203 |
| 1736898000 | 22.41 | 0.18 | 0.81 | 22.4 | 22.53 | 22.25 | 892099 |
| 1736811600 | 22.23 | 0.58 | 2.68 | 21.4 | 22.25 | 21.35 | 926106 |
| 1736552400 | 21.65 | -0.45 | -2.04 | 21.71 | 21.88 | 21.5 | 915882 |
| 1736379600 | 22.1 | 0.11 | 0.50 | 21.95 | 22.13 | 21.58 | 1703455 |
| 1736293200 | 21.99 | -0.27 | -1.21 | 22.22 | 22.4 | 21.9 | 1005984 |
| 1736206800 | 22.26 | -0.11 | -0.49 | 22.33 | 22.49 | 22.11 | 1181346 |
| 1735947600 | 22.37 | 0.05 | 0.22 | 22.38 | 22.59 | 22.285 | 643276 |
| 1735861200 | 22.32 | -0.18 | -0.80 | 22.59 | 22.8045 | 22.19 | 573116 |
| 1735688400 | 22.5 | -0.08 | -0.35 | 22.66 | 22.76 | 22.44 | 708841 |
| 1735602000 | 22.58 | -0.02 | -0.09 | 22.49 | 22.665 | 22.27 | 478371 |
| 1735342800 | 22.6 | -0.34 | -1.48 | 22.7 | 22.86 | 22.39 | 617707 |
| 1735256400 | 22.94 | 0.06 | 0.26 | 22.78 | 22.99 | 22.66 | 506385 |
| 1735077840 | 22.88 | 0.05 | 0.22 | 22.78 | 22.93 | 22.65 | 271405 |
| 1734997200 | 22.83 | -0.11 | -0.48 | 22.78 | 22.93 | 22.61 | 1065836 |
| 1734738000 | 22.94 | 0.07 | 0.31 | 22.65 | 23.15 | 22.56 | 1972939 |
| 1734651600 | 22.87 | -0.1 | -0.44 | 23.17 | 23.31 | 22.8 | 895238 |
| 1734565200 | 22.97 | -0.91 | -3.81 | 24.1 | 24.14 | 22.82 | 1407629 |
| 1734478800 | 23.88 | -0.66 | -2.69 | 24.43 | 24.555 | 23.87 | 1077005 |
| 1734392400 | 24.54 | 0.24 | 0.99 | 24.23 | 24.585 | 24.23 | 807988 |
| 1734133200 | 24.3 | -0.21 | -0.86 | 24.33 | 24.57 | 24.075 | 1212173 |
| 1734046800 | 24.51 | -0.25 | -1.01 | 24.64 | 24.86 | 24.31 | 959981 |
| 1733960400 | 24.76 | -0.02 | -0.08 | 24.97 | 25.18 | 24.69 | 1880716 |
| 1733874000 | 24.78 | -0.15 | -0.60 | 24.77 | 25.15 | 24.61 | 919177 |
| 1733787600 | 24.93 | -0.37 | -1.46 | 25.4 | 25.46 | 24.881 | 804052 |
| 1733528400 | 25.3 | 0.04 | 0.16 | 25.5 | 25.58 | 25.08 | 1004937 |
| 1733442000 | 25.26 | 0 | 0.00 | 25.21 | 25.52 | 25.1 | 1123197 |
| 1733355600 | 25.26 | -0.32 | -1.25 | 25.39 | 25.53 | 25.2 | 1247225 |
| 1733269200 | 25.58 | 0 | 0.00 | 25.5 | 25.62 | 25.3201 | 741701 |
| 1733182800 | 25.58 | 0.54 | 2.16 | 25.2 | 25.816 | 25.185 | 1124356 |
| 1732917840 | 25.04 | 0.08 | 0.32 | 25.19 | 25.245 | 24.99 | 465437 |
| 1732750800 | 24.96 | -0.3 | -1.19 | 25.34 | 25.425 | 24.9 | 766012 |
| 1732664400 | 25.26 | -0.48 | -1.86 | 25.47 | 25.51 | 25.105 | 1176695 |
| 1732578000 | 25.74 | 0.56 | 2.22 | 25.46 | 26.02 | 25.46 | 1214022 |
