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 )

19.27 +0.11 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 29, 2018 10.44 10.58 10.43 10.51 973,283 +0.09(+0.86%)
Jun 28, 2018 10.44 10.48 10.32 10.42 705,624 -0.04(-0.34%)
Jun 27, 2018 10.51 10.58 10.43 10.45 711,484 -0.05(-0.51%)
Jun 26, 2018 10.38 10.52 10.34 10.51 639,656 +0.17(+1.65%)
Jun 25, 2018 10.32 10.39 10.17 10.34 1,130,839 -0.02(-0.17%)
Jun 22, 2018 10.44 10.50 10.28 10.35 1,550,973 +0.02(+0.17%)
Jun 21, 2018 10.59 10.60 10.33 10.34 839,935 -0.27(-2.54%)
Jun 20, 2018 10.69 10.71 10.58 10.61 665,390 -0.05(-0.50%)
Jun 19, 2018 10.63 10.68 10.48 10.66 733,262 -0.06(-0.59%)
Jun 18, 2018 10.61 10.72 10.54 10.72 740,582 +0.09(+0.84%)
Jun 15, 2018 10.63 10.45 10.63 2,100,195 -0.04(-0.42%)
Jun 14, 2018 10.76 10.77 10.61 10.68 560,103 -0.04(-0.42%)
Jun 13, 2018 10.80 10.82 10.68 10.72 674,689 -0.06(-0.58%)
Jun 12, 2018 10.90 10.90 10.76 10.78 817,612 -0.10(-0.91%)
Jun 11, 2018 10.84 10.91 10.77 10.88 809,872 +0.06(+0.58%)
Jun 08, 2018 10.81 10.87 10.78 10.82 468,191 -0.04(-0.41%)
Jun 07, 2018 10.83 10.88 10.78 10.87 747,308 +0.04(+0.41%)
Jun 06, 2018 10.67 10.82 746,463 -0.01(-0.08%)
Jun 05, 2018 10.74 10.84 10.69 10.83 649,761 +0.08(+0.75%)
Jun 04, 2018 10.87 10.94 10.69 10.75 559,979 -0.11(-0.99%)
Jun 01, 2018 10.75 10.91 10.74 10.86 1,179,108 +0.18(+1.68%)
May 31, 2018 10.69 10.74 10.60 10.68 916,487 -0.09(-0.83%)
May 30, 2018 10.61 10.85 10.60 10.77 874,062 +0.21(+1.95%)
May 29, 2018 10.44 10.66 10.44 10.56 1,028,898 +0.05(+0.51%)
May 25, 2018 10.51 10.51 10.51 0 -0.03(-0.26%)
May 24, 2018 10.52 10.57 10.45 10.53 416,475 +0.01(+0.09%)
May 23, 2018 10.52 10.56 10.42 10.52 738,408 -0.03(-0.25%)
May 22, 2018 10.76 10.79 10.54 10.55 977,855 -0.19(-1.75%)
May 21, 2018 10.66 10.75 10.64 10.74 849,011 +0.16(+1.53%)
May 18, 2018 10.66 10.66 10.52 10.58 1,445,563 -0.08(-0.76%)
May 17, 2018 10.59 10.70 10.58 10.66 822,111 +0.10(+0.93%)
May 16, 2018 10.52 10.64 10.50 10.56 917,897 +0.07(+0.68%)
May 15, 2018 10.52 10.52 10.37 10.49 1,441,087 -0.05(-0.51%)
May 14, 2018 10.61 10.62 10.48 10.54 994,475 -0.02(-0.17%)
May 11, 2018 10.47 10.64 10.41 10.56 1,339,155 +0.09(+0.86%)
May 10, 2018 10.44 10.52 10.43 10.47 1,303,741 +0.07(+0.69%)
May 09, 2018 10.10 10.41 10.04 10.40 1,878,353 +0.35(+3.48%)
May 08, 2018 9.692 10.21 9.630 10.05 4,130,958 +1.07(+11.93%)
May 07, 2018 8.746 8.996 8.732 8.978 1,459,110 +0.27(+3.07%)
May 04, 2018 8.621 8.764 8.586 8.711 874,404 +0.05(+0.62%)
May 03, 2018 8.720 8.746 8.559 8.657 626,330 -0.09(-1.02%)
May 02, 2018 8.773 8.889 8.729 8.746 957,221 -0.04(-0.41%)
May 01, 2018 8.702 8.782 8.586 8.782 1,934,861 +0.04(+0.51%)
Apr 30, 2018 8.862 8.880 8.737 8.737 691,667 -0.12(-1.31%)
Apr 27, 2018 8.871 8.943 8.836 8.853 1,247,289 -0.02(-0.20%)
Apr 26, 2018 8.970 8.970 8.813 8.871 660,767 -0.09(-1.00%)
Apr 25, 2018 8.925 9.023 8.871 8.961 960,557 +0.03(+0.30%)
Apr 24, 2018 9.166 9.193 8.827 8.934 1,140,957 -0.17(-1.86%)
Apr 23, 2018 9.148 9.228 9.094 9.103 580,372 -0.03(-0.29%)
Apr 20, 2018 9.300 9.416 9.094 9.130 1,262,300 -0.21(-2.20%)
Apr 19, 2018 9.318 9.437 9.273 9.335 949,775 -0.02(-0.19%)
Apr 18, 2018 9.585 9.594 9.344 9.353 1,919,105 -0.21(-2.15%)
Apr 17, 2018 9.559 9.639 9.532 9.559 824,946 +0.08(+0.85%)
Apr 16, 2018 9.478 9.559 9.434 9.478 670,881 +0.07(+0.76%)
Apr 13, 2018 9.478 9.523 9.380 9.407 629,215 -0.04(-0.38%)
Apr 12, 2018 9.434 9.496 9.394 9.443 504,825 +0.04(+0.38%)
Apr 11, 2018 9.344 9.443 9.309 9.407 663,718 +0.01(+0.09%)
Apr 10, 2018 9.380 9.460 9.335 9.398 1,044,581 +0.15(+1.64%)
Apr 09, 2018 9.273 9.340 9.219 9.246 1,059,085 +0.04(+0.39%)
Apr 06, 2018 9.237 9.309 9.139 9.210 1,786,410 -0.06(-0.67%)
Apr 05, 2018 9.228 9.344 9.188 9.273 1,247,303 +0.12(+1.27%)
Apr 04, 2018 9.068 9.157 8.987 9.157 1,395,765 -0.06(-0.68%)
Apr 03, 2018 9.068 9.246 8.929 9.219 1,977,939 +0.16(+1.77%)
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.