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 )

16.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Aug 31, 2016 10.63 10.68 10.56 10.61 1,252,296 -0.06(-0.58%)
Aug 30, 2016 10.68 10.72 10.61 10.67 752,824 -0.04(-0.33%)
Aug 29, 2016 10.82 10.84 10.69 10.70 826,166 -0.13(-1.21%)
Aug 26, 2016 10.78 10.91 10.70 10.83 1,259,852 +0.07(+0.65%)
Aug 25, 2016 10.69 10.86 10.61 10.76 856,331 +0.05(+0.49%)
Aug 24, 2016 10.80 10.80 10.70 10.71 709,157 -0.09(-0.81%)
Aug 23, 2016 10.69 10.87 10.69 10.80 823,439 +0.15(+1.40%)
Aug 22, 2016 10.61 10.68 10.59 10.65 666,403 -0.04(-0.41%)
Aug 19, 2016 10.66 10.73 10.54 10.69 1,307,126 +0.01(+0.08%)
Aug 18, 2016 10.68 10.74 10.64 10.68 1,055,268 +0.04(+0.33%)
Aug 17, 2016 10.65 10.69 10.61 10.65 1,338,998 +0.01(+0.08%)
Aug 16, 2016 10.86 10.87 10.64 10.64 1,348,343 -0.23(-2.10%)
Aug 15, 2016 10.89 11.00 10.86 10.87 933,637 +0.06(+0.57%)
Aug 12, 2016 10.87 10.97 10.74 10.81 1,383,066 -0.09(-0.81%)
Aug 11, 2016 10.82 11.00 10.82 10.90 1,423,509 +0.16(+1.47%)
Aug 10, 2016 10.75 10.86 10.69 10.74 871,567 +0.00(+0.00%)
Aug 09, 2016 10.69 10.78 10.60 10.74 1,019,963 +0.03(+0.25%)
Aug 08, 2016 10.60 10.71 10.56 10.71 868,222 +0.13(+1.24%)
Aug 05, 2016 10.52 10.60 10.48 10.58 2,979,641 +0.17(+1.60%)
Aug 04, 2016 10.12 10.62 10.01 10.41 3,851,861 +0.46(+4.67%)
Aug 03, 2016 9.878 10.03 9.860 9.948 1,166,286 +0.04(+0.44%)
Aug 02, 2016 10.11 10.11 9.847 9.904 1,680,040 -0.20(-1.99%)
Aug 01, 2016 10.36 10.39 10.10 10.11 1,669,980 -0.27(-2.61%)
Jul 29, 2016 10.28 10.46 10.24 10.38 1,338,445 +0.06(+0.59%)
Jul 28, 2016 10.14 10.36 10.09 10.32 868,018 +0.12(+1.20%)
Jul 27, 2016 10.20 10.27 10.11 10.19 592,359 +0.00(+0.00%)
Jul 26, 2016 10.08 10.25 10.08 10.19 1,050,624 +0.12(+1.22%)
Jul 25, 2016 10.06 10.09 9.965 10.07 651,189 -0.04(-0.43%)
Jul 22, 2016 9.957 10.12 9.895 10.11 709,620 +0.14(+1.40%)
Jul 21, 2016 10.11 10.17 9.913 9.974 771,020 -0.14(-1.38%)
Jul 20, 2016 10.11 10.15 9.974 10.11 877,980 +0.03(+0.26%)
Jul 19, 2016 10.11 10.13 10.04 10.09 625,317 -0.01(-0.09%)
Jul 18, 2016 10.17 10.17 10.04 10.10 908,469 -0.11(-1.11%)
Jul 15, 2016 10.29 10.30 10.18 10.21 726,832 +0.00(+0.00%)
Jul 14, 2016 10.25 10.30 10.14 10.21 1,703,666 +0.02(+0.17%)
Jul 13, 2016 10.28 10.31 10.13 10.19 1,427,899 -0.24(-2.35%)
Jul 12, 2016 10.50 10.56 10.43 10.44 1,334,449 +0.07(+0.68%)
Jul 11, 2016 10.19 10.45 10.19 10.37 1,275,300 +0.24(+2.42%)
Jul 08, 2016 10.01 10.12 9.904 10.12 1,674,673 +0.22(+2.21%)
Jul 07, 2016 9.992 10.10 9.860 9.904 852,567 -0.09(-0.88%)
Jul 06, 2016 9.808 10.01 9.782 9.992 1,103,838 +0.10(+1.06%)
Jul 05, 2016 9.957 9.992 9.806 9.887 1,014,170 -0.09(-0.88%)
Jul 01, 2016 9.992 9.974 9.974 9.974 1,692,284 -0.02(-0.18%)
Jun 30, 2016 9.799 10.00 9.694 9.992 1,287,516 +0.25(+2.61%)
Jun 29, 2016 9.528 9.773 9.528 9.738 1,270,465 +0.32(+3.44%)
Jun 28, 2016 9.388 9.464 9.300 9.414 1,538,420 +0.11(+1.22%)
Jun 27, 2016 9.248 9.366 9.195 9.300 1,897,721 -0.08(-0.84%)
Jun 24, 2016 9.379 9.615 9.292 9.379 2,459,932 -0.44(-4.46%)
Jun 23, 2016 9.887 9.921 9.747 9.817 1,258,129 +0.10(+1.08%)
Jun 22, 2016 9.887 9.890 9.703 9.712 668,191 -0.13(-1.33%)
Jun 21, 2016 9.974 9.983 9.790 9.843 1,343,172 -0.12(-1.23%)
Jun 20, 2016 9.887 10.06 9.825 9.965 1,469,688 +0.26(+2.71%)
Jun 17, 2016 9.650 9.782 9.563 9.703 3,138,552 +0.09(+0.91%)
Jun 16, 2016 9.607 9.655 9.493 9.615 1,270,168 -0.08(-0.81%)
Jun 15, 2016 9.755 9.782 9.668 9.694 1,104,116 -0.01(-0.09%)
Jun 14, 2016 9.633 9.764 9.607 9.703 1,043,981 +0.00(+0.00%)
Jun 13, 2016 9.860 9.878 9.650 9.703 1,759,344 -0.24(-2.38%)
Jun 10, 2016 10.06 10.11 9.921 9.939 1,082,037 -0.28(-2.74%)
Jun 09, 2016 10.12 10.28 10.05 10.22 1,344,121 -0.01(-0.09%)
Jun 08, 2016 10.02 10.23 10.02 10.23 1,727,263 +0.22(+2.19%)
Jun 07, 2016 9.782 10.01 9.764 10.01 1,547,926 +0.24(+2.51%)
Jun 06, 2016 9.642 9.782 9.589 9.764 888,185 +0.17(+1.73%)
Jun 03, 2016 9.712 9.747 9.532 9.598 714,317 -0.09(-0.90%)
Jun 02, 2016 9.712 9.738 9.611 9.685 1,432,033 +0.07(+0.73%)
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.