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 )

16.23 +0.05 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2019 9.545 9.711 9.531 9.637 632,662 +0.15(+1.55%)
Aug 29, 2019 9.324 9.554 9.260 9.490 836,295 +0.27(+2.90%)
Aug 28, 2019 9.057 9.260 9.029 9.223 562,728 +0.13(+1.42%)
Aug 27, 2019 9.287 9.287 9.066 9.094 800,968 -0.13(-1.40%)
Aug 26, 2019 9.315 9.342 9.149 9.223 475,708 +0.01(+0.10%)
Aug 23, 2019 9.462 9.545 9.149 9.213 1,429,867 -0.27(-2.82%)
Aug 22, 2019 9.545 9.545 9.398 9.481 1,214,852 -0.03(-0.29%)
Aug 21, 2019 9.729 9.729 9.481 9.508 722,051 -0.10(-1.05%)
Aug 20, 2019 9.637 9.656 9.517 9.610 616,232 -0.02(-0.19%)
Aug 19, 2019 9.674 9.725 9.600 9.628 506,902 +0.06(+0.58%)
Aug 16, 2019 9.333 9.582 9.333 9.573 778,427 +0.29(+3.18%)
Aug 15, 2019 9.287 9.324 9.204 9.278 1,131,728 +0.03(+0.30%)
Aug 14, 2019 9.269 9.301 9.158 9.250 1,240,796 -0.20(-2.14%)
Aug 13, 2019 9.241 9.494 9.204 9.453 1,025,927 +0.20(+2.19%)
Aug 12, 2019 9.260 9.370 9.195 9.250 745,126 +0.04(+0.40%)
Aug 09, 2019 9.342 9.361 9.181 9.213 921,805 -0.14(-1.48%)
Aug 08, 2019 9.398 9.407 9.260 9.352 1,309,427 +0.03(+0.32%)
Aug 07, 2019 9.368 9.496 9.267 9.322 1,940,237 -0.16(-1.64%)
Aug 06, 2019 9.762 9.931 9.358 9.478 2,208,399 +0.59(+6.60%)
Aug 05, 2019 8.973 9.093 8.781 8.891 899,106 -0.24(-2.61%)
Aug 02, 2019 9.056 9.166 8.992 9.129 639,982 -0.02(-0.20%)
Aug 01, 2019 9.313 9.418 9.102 9.148 839,570 -0.17(-1.87%)
Jul 31, 2019 9.386 9.588 9.152 9.322 1,317,846 -0.08(-0.88%)
Jul 30, 2019 9.083 9.423 9.065 9.404 727,937 +0.24(+2.60%)
Jul 29, 2019 9.258 9.303 9.120 9.166 656,498 -0.09(-0.99%)
Jul 26, 2019 9.074 9.267 8.955 9.258 601,469 +0.21(+2.33%)
Jul 25, 2019 9.065 9.157 9.033 9.047 462,365 -0.05(-0.50%)
Jul 24, 2019 8.891 9.120 8.891 9.093 603,434 +0.13(+1.43%)
Jul 23, 2019 8.836 8.978 8.790 8.964 712,465 +0.17(+1.98%)
Jul 22, 2019 8.882 8.909 8.717 8.790 364,220 -0.09(-1.03%)
Jul 19, 2019 8.818 9.060 8.818 8.882 615,652 +0.07(+0.83%)
Jul 18, 2019 8.744 8.854 8.726 8.808 543,833 +0.05(+0.52%)
Jul 17, 2019 8.827 8.928 8.763 8.763 949,741 -0.11(-1.24%)
Jul 16, 2019 8.735 8.937 8.680 8.873 567,213 +0.14(+1.57%)
Jul 15, 2019 8.818 8.818 8.625 8.735 428,145 -0.06(-0.73%)
Jul 12, 2019 8.662 8.859 8.662 8.799 663,984 +0.15(+1.69%)
Jul 11, 2019 8.698 8.708 8.515 8.653 419,710 -0.05(-0.53%)
Jul 10, 2019 8.790 8.812 8.602 8.698 445,229 -0.03(-0.32%)
Jul 09, 2019 8.799 8.799 8.671 8.726 266,161 -0.14(-1.55%)
Jul 08, 2019 8.909 8.909 8.818 8.863 576,654 -0.08(-0.92%)
Jul 05, 2019 8.854 8.992 8.728 8.946 436,510 +0.04(+0.41%)
Jul 03, 2019 8.891 8.909 8.790 8.909 210,999 +0.05(+0.62%)
Jul 02, 2019 8.827 8.854 8.708 8.854 627,398 +0.04(+0.42%)
Jul 01, 2019 9.111 9.166 8.726 8.818 965,136 -0.18(-2.04%)
Jun 28, 2019 8.818 9.129 8.790 9.001 1,694,654 +0.19(+2.19%)
Jun 27, 2019 8.625 8.808 8.625 8.808 811,295 +0.20(+2.34%)
Jun 26, 2019 8.332 8.653 8.139 8.607 1,813,127 -0.40(-4.48%)
Jun 25, 2019 9.129 9.129 8.992 9.010 675,165 -0.09(-1.01%)
Jun 24, 2019 9.203 9.245 9.102 9.102 842,000 -0.10(-1.10%)
Jun 21, 2019 9.322 9.331 9.148 9.203 1,570,607 -0.18(-1.95%)
Jun 20, 2019 9.404 9.409 9.294 9.386 641,424 +0.11(+1.19%)
Jun 19, 2019 9.203 9.285 9.175 9.276 554,663 +0.06(+0.70%)
Jun 18, 2019 9.184 9.349 9.120 9.212 1,017,319 +0.08(+0.90%)
Jun 17, 2019 8.900 9.157 8.882 9.129 957,271 +0.21(+2.36%)
Jun 14, 2019 8.909 8.946 8.822 8.918 495,860 -0.04(-0.41%)
Jun 13, 2019 8.863 8.996 8.772 8.955 693,339 +0.16(+1.77%)
Jun 12, 2019 8.753 8.827 8.717 8.799 402,516 -0.03(-0.31%)
Jun 11, 2019 8.909 8.928 8.795 8.827 893,125 -0.01(-0.10%)
Jun 10, 2019 8.891 8.937 8.808 8.836 592,726 +0.00(+0.00%)
Jun 07, 2019 8.772 8.873 8.708 8.836 566,666 +0.11(+1.26%)
Jun 06, 2019 8.763 8.790 8.570 8.726 726,760 -0.05(-0.52%)
Jun 05, 2019 8.863 8.863 8.708 8.772 525,754 -0.09(-1.03%)
Jun 04, 2019 8.579 8.868 8.543 8.863 1,032,153 +0.37(+4.32%)
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.