Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mueller Water Products (NY: MWA )

19.01 +0.15 (+0.80%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 2.918 2.977 2.801 2.927 1,080,250 +0.01(+0.29%)
May 30, 2012 3.002 3.002 2.885 2.918 518,542 -0.11(-3.60%)
May 29, 2012 2.994 3.040 2.952 3.027 1,019,905 +0.08(+2.85%)
May 25, 2012 2.952 2.960 2.893 2.943 624,048 +0.01(+0.29%)
May 24, 2012 2.960 3.011 2.834 2.935 1,133,091 +0.02(+0.57%)
May 23, 2012 2.700 2.960 2.683 2.918 1,575,373 +0.19(+7.08%)
May 22, 2012 2.969 3.078 2.709 2.725 2,478,083 -0.10(-3.56%)
May 21, 2012 2.851 2.876 2.742 2.826 1,881,608 +0.00(+0.00%)
May 18, 2012 2.834 2.910 2.767 2.826 1,151,174 -0.01(-0.30%)
May 17, 2012 3.078 3.078 2.834 2.834 1,953,468 -0.25(-8.15%)
May 16, 2012 3.044 3.107 3.002 3.086 1,312,596 +0.05(+1.66%)
May 15, 2012 3.044 3.153 2.935 3.036 1,278,791 -0.02(-0.55%)
May 14, 2012 3.027 3.103 3.019 3.052 562,810 -0.03(-1.09%)
May 11, 2012 3.111 3.187 3.061 3.086 635,323 -0.06(-1.87%)
May 10, 2012 3.120 3.229 3.086 3.145 755,720 +0.06(+1.90%)
May 09, 2012 3.061 3.132 3.019 3.086 593,476 -0.02(-0.54%)
May 08, 2012 3.128 3.187 3.061 3.103 1,054,029 -0.05(-1.66%)
May 07, 2012 3.097 3.189 3.063 3.155 562,581 +0.03(+1.07%)
May 04, 2012 3.164 3.180 3.105 3.122 1,014,435 -0.09(-2.86%)
May 03, 2012 3.314 3.322 3.164 3.214 1,365,877 -0.12(-3.51%)
May 02, 2012 3.063 3.389 3.013 3.330 2,865,090 +0.25(+8.13%)
May 01, 2012 2.988 3.088 2.946 3.080 1,527,932 +0.08(+2.79%)
Apr 30, 2012 3.122 3.122 2.930 2.997 1,303,266 -0.14(-4.52%)
Apr 27, 2012 3.038 3.138 2.988 3.138 812,194 +0.10(+3.30%)
Apr 26, 2012 2.980 3.047 2.947 3.038 548,890 +0.04(+1.39%)
Apr 25, 2012 3.013 3.055 2.955 2.997 531,333 +0.03(+1.13%)
Apr 24, 2012 2.905 2.972 2.871 2.963 769,044 +0.07(+2.31%)
Apr 23, 2012 2.938 2.938 2.830 2.896 868,271 -0.10(-3.34%)
Apr 20, 2012 3.047 3.088 2.997 2.997 1,000,473 +0.00(+0.00%)
Apr 19, 2012 3.147 3.205 2.980 2.997 1,081,009 -0.11(-3.49%)
Apr 18, 2012 3.097 3.164 3.047 3.105 1,705,051 -0.01(-0.27%)
Apr 17, 2012 2.997 3.134 2.955 3.113 2,652,019 +0.15(+5.07%)
Apr 16, 2012 2.938 3.022 2.880 2.963 2,194,899 +0.04(+1.43%)
Apr 13, 2012 2.946 2.946 2.871 2.921 1,444,477 -0.03(-1.13%)
Apr 12, 2012 2.863 2.972 2.863 2.955 2,310,159 +0.09(+3.21%)
Apr 11, 2012 2.704 2.880 2.688 2.863 2,202,921 +0.19(+7.19%)
Apr 10, 2012 2.771 2.780 2.629 2.671 2,596,051 -0.11(-3.90%)
Apr 09, 2012 2.830 2.830 2.763 2.780 2,165,277 -0.13(-4.31%)
Apr 05, 2012 2.863 2.938 2.846 2.905 1,097,290 +0.02(+0.58%)
Apr 04, 2012 2.930 2.938 2.880 2.888 1,486,639 -0.08(-2.81%)
Apr 03, 2012 2.955 3.005 2.913 2.972 2,109,522 +0.02(+0.57%)
Apr 02, 2012 2.780 3.022 2.763 2.955 3,104,353 +0.18(+6.31%)
Mar 30, 2012 2.805 2.821 2.755 2.780 989,681 +0.01(+0.30%)
Mar 29, 2012 2.755 2.780 2.704 2.771 705,847 -0.01(-0.30%)
Mar 28, 2012 2.796 2.796 2.713 2.780 735,837 -0.03(-0.89%)
Mar 27, 2012 2.796 2.838 2.738 2.805 1,400,384 +0.01(+0.30%)
Mar 26, 2012 2.871 2.871 2.738 2.796 2,166,359 -0.05(-1.76%)
Mar 23, 2012 2.755 2.846 2.704 2.846 768,291 +0.09(+3.33%)
Mar 22, 2012 2.813 2.821 2.738 2.755 784,088 -0.10(-3.51%)
Mar 21, 2012 2.838 2.896 2.805 2.855 603,111 +0.02(+0.59%)
Mar 20, 2012 2.888 2.905 2.821 2.838 756,987 -0.06(-2.02%)
Mar 19, 2012 2.788 2.921 2.713 2.896 1,557,732 +0.11(+3.89%)
Mar 16, 2012 2.771 2.863 2.738 2.788 5,542,707 +0.03(+1.21%)
Mar 15, 2012 2.771 2.805 2.721 2.755 1,115,853 -0.01(-0.30%)
Mar 14, 2012 2.813 2.871 2.755 2.763 1,023,905 -0.06(-2.07%)
Mar 13, 2012 2.796 2.838 2.771 2.821 1,532,637 +0.05(+1.81%)
Mar 12, 2012 2.788 2.813 2.738 2.771 1,430,468 -0.03(-1.19%)
Mar 09, 2012 2.880 2.880 2.763 2.805 2,169,631 -0.08(-2.61%)
Mar 08, 2012 2.729 2.979 2.704 2.880 7,485,815 +0.50(+21.05%)
Mar 07, 2012 2.362 2.396 2.346 2.379 2,273,916 +0.02(+0.71%)
Mar 06, 2012 2.354 2.387 2.295 2.362 1,423,356 -0.02(-0.70%)
Mar 05, 2012 2.446 2.470 2.379 2.379 702,466 -0.08(-3.39%)
Mar 02, 2012 2.437 2.479 2.404 2.462 1,706,584 +0.02(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.