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 )

18.69 +0.68 (+3.79%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 8, 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 (%)
Sep 28, 2007 9.878 9.957 9.838 9.893 415,400 +0.02(+0.24%)
Sep 27, 2007 10.01 10.01 9.766 9.870 930,737 -0.07(-0.72%)
Sep 26, 2007 9.957 10.14 9.838 9.941 930,237 +0.08(+0.81%)
Sep 25, 2007 10.28 10.28 9.750 9.862 522,976 -0.61(-5.80%)
Sep 24, 2007 10.01 10.47 9.726 10.47 412,395 +0.47(+4.71%)
Sep 21, 2007 10.64 10.64 9.750 9.997 986,091 +0.14(+1.46%)
Sep 20, 2007 10.06 10.12 9.710 9.854 488,662 -0.18(-1.83%)
Sep 19, 2007 10.13 10.25 9.814 10.04 530,365 +0.02(+0.24%)
Sep 18, 2007 9.454 10.08 9.422 10.01 673,758 +0.59(+6.27%)
Sep 17, 2007 9.694 9.694 9.422 9.422 593,733 -0.32(-3.28%)
Sep 14, 2007 9.382 9.742 9.303 9.742 486,533 +0.29(+3.04%)
Sep 13, 2007 9.462 9.486 9.263 9.454 708,322 +0.06(+0.59%)
Sep 12, 2007 9.822 9.854 9.255 9.398 628,172 -0.44(-4.46%)
Sep 11, 2007 9.941 10.13 9.742 9.838 447,210 -0.01(-0.08%)
Sep 10, 2007 9.750 9.981 9.742 9.846 543,890 +0.07(+0.74%)
Sep 07, 2007 9.949 9.949 9.678 9.774 525,105 -0.30(-2.93%)
Sep 06, 2007 9.814 10.20 9.582 10.07 618,404 +0.45(+4.65%)
Sep 05, 2007 9.550 9.822 9.462 9.622 458,731 +0.03(+0.33%)
Sep 04, 2007 9.822 9.833 9.486 9.590 635,060 -0.28(-2.83%)
Aug 31, 2007 10.07 10.07 9.582 9.870 707,320 +0.14(+1.39%)
Aug 30, 2007 10.07 10.14 9.694 9.734 656,976 -0.45(-4.39%)
Aug 29, 2007 10.38 10.38 9.862 10.18 438,819 +0.14(+1.35%)
Aug 28, 2007 10.28 10.40 9.806 10.05 501,937 -0.33(-3.16%)
Aug 27, 2007 10.45 10.47 10.26 10.37 812,141 -0.10(-0.99%)
Aug 24, 2007 10.76 10.76 10.20 10.48 1,243,947 -0.25(-2.31%)
Aug 23, 2007 10.89 10.97 10.72 10.72 700,182 -0.08(-0.74%)
Aug 22, 2007 10.52 11.06 10.52 10.80 822,911 +0.36(+3.44%)
Aug 21, 2007 10.54 10.79 10.42 10.44 502,813 -0.12(-1.13%)
Aug 20, 2007 11.05 11.18 10.47 10.56 1,049,083 -0.49(-4.41%)
Aug 17, 2007 11.97 11.97 10.97 11.05 1,114,956 -0.16(-1.42%)
Aug 16, 2007 10.78 11.21 10.64 11.21 1,131,613 +0.35(+3.23%)
Aug 15, 2007 11.27 11.51 10.78 10.86 913,580 -0.38(-3.34%)
Aug 14, 2007 11.73 11.85 11.23 11.23 673,758 -0.50(-4.22%)
Aug 13, 2007 11.86 11.95 11.42 11.73 653,720 +0.08(+0.69%)
Aug 10, 2007 11.74 13.01 11.48 11.65 2,257,214 -0.81(-6.47%)
Aug 09, 2007 11.83 12.46 11.70 12.46 1,063,611 +0.76(+6.48%)
Aug 08, 2007 11.66 11.92 11.40 11.70 1,233,929 +0.15(+1.31%)
Aug 07, 2007 11.75 11.75 11.16 11.55 1,551,647 -0.02(-0.21%)
Aug 06, 2007 12.02 12.02 10.87 11.57 1,654,965 +0.00(+0.00%)
Aug 03, 2007 11.07 11.59 10.89 11.57 2,589,710 -0.02(-0.14%)
Aug 02, 2007 11.20 11.74 11.18 11.59 1,287,278 +0.48(+4.31%)
Aug 01, 2007 11.22 11.23 10.84 11.11 670,001 -0.10(-0.93%)
Jul 31, 2007 11.59 11.63 11.09 11.21 672,255 -0.26(-2.30%)
Jul 30, 2007 11.67 11.67 11.34 11.47 818,528 +0.01(+0.07%)
Jul 27, 2007 11.34 11.70 11.03 11.47 1,273,127 +0.29(+2.57%)
Jul 26, 2007 12.14 12.14 11.02 11.18 1,202,370 -0.96(-7.89%)
Jul 25, 2007 12.30 12.38 11.62 12.14 1,086,528 +0.12(+1.00%)
Jul 24, 2007 12.25 12.30 11.73 12.02 806,380 -0.36(-2.90%)
Jul 23, 2007 12.62 12.71 12.18 12.38 747,270 +0.00(+0.00%)
Jul 20, 2007 12.70 12.82 12.11 12.38 947,018 -0.23(-1.84%)
Jul 19, 2007 12.45 12.78 12.34 12.61 583,840 +0.16(+1.28%)
Jul 18, 2007 12.72 12.74 12.38 12.45 677,515 -0.06(-0.51%)
Jul 17, 2007 12.74 12.74 12.31 12.51 885,278 -0.17(-1.32%)
Jul 16, 2007 12.78 12.91 12.58 12.68 763,425 -0.16(-1.24%)
Jul 13, 2007 13.17 13.18 12.78 12.84 479,019 -0.26(-2.01%)
Jul 12, 2007 13.02 13.10 12.82 13.10 549,025 +0.18(+1.36%)
Jul 11, 2007 12.94 13.02 12.78 12.93 382,338 -0.02(-0.19%)
Jul 10, 2007 13.12 13.18 12.90 12.95 812,391 -0.16(-1.22%)
Jul 09, 2007 12.91 13.18 12.91 13.11 354,286 +0.24(+1.86%)
Jul 06, 2007 13.27 13.59 12.84 12.87 523,978 -0.24(-1.83%)
Jul 05, 2007 13.49 13.65 13.08 13.11 953,154 -0.25(-1.85%)
Jul 03, 2007 13.23 13.45 13.10 13.36 301,312 +0.28(+2.14%)
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.