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 )

18.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
May 30, 2008 8.237 8.268 8.014 8.062 617,084 -0.15(-1.84%)
May 29, 2008 8.149 8.380 8.069 8.213 444,581 +0.06(+0.68%)
May 28, 2008 7.910 8.260 7.910 8.157 879,803 +0.26(+3.33%)
May 27, 2008 7.672 8.173 7.664 7.894 1,332,792 +0.30(+3.98%)
May 26, 2008 7.274 7.600 7.003 7.592 0 +0.00(+0.00%)
May 23, 2008 7.274 7.600 7.003 7.592 610,996 +0.27(+3.70%)
May 22, 2008 7.433 7.552 7.258 7.321 383,652 -0.10(-1.29%)
May 21, 2008 7.337 7.600 7.226 7.417 425,110 +0.13(+1.75%)
May 20, 2008 7.162 7.321 7.083 7.290 476,670 +0.10(+1.44%)
May 19, 2008 7.067 7.337 7.027 7.186 773,935 +0.13(+1.80%)
May 16, 2008 7.194 7.321 6.876 7.059 632,061 -0.13(-1.77%)
May 15, 2008 7.632 7.632 7.146 7.186 494,722 -0.26(-3.53%)
May 14, 2008 7.664 7.871 7.417 7.449 394,273 -0.19(-2.50%)
May 13, 2008 7.560 7.687 7.425 7.640 331,284 +0.13(+1.69%)
May 12, 2008 7.178 7.560 7.162 7.512 443,251 +0.31(+4.31%)
May 09, 2008 6.923 7.321 6.923 7.202 334,652 +0.19(+2.72%)
May 08, 2008 7.051 7.162 6.939 7.011 295,429 -0.01(-0.11%)
May 07, 2008 7.170 7.321 6.971 7.019 501,539 -0.13(-1.78%)
May 06, 2008 6.852 7.226 6.820 7.146 514,242 +0.25(+3.58%)
May 05, 2008 6.844 6.995 6.764 6.900 589,531 +0.06(+0.81%)
May 02, 2008 6.995 7.162 6.828 6.844 591,340 -0.10(-1.49%)
May 01, 2008 6.390 6.979 6.319 6.947 722,165 +0.54(+8.45%)
Apr 30, 2008 6.231 6.573 6.072 6.406 477,912 +0.10(+1.51%)
Apr 29, 2008 6.470 6.557 6.311 6.311 532,673 -0.12(-1.86%)
Apr 28, 2008 6.255 6.438 6.207 6.430 416,277 +0.14(+2.15%)
Apr 25, 2008 6.319 6.398 6.056 6.295 457,609 -0.01(-0.13%)
Apr 24, 2008 6.279 6.374 6.128 6.303 354,413 +0.06(+1.02%)
Apr 23, 2008 6.287 6.319 6.175 6.239 275,226 -0.03(-0.51%)
Apr 22, 2008 6.160 6.327 6.016 6.271 755,588 +0.10(+1.55%)
Apr 21, 2008 6.088 6.268 6.008 6.175 442,040 +0.05(+0.78%)
Apr 18, 2008 6.152 6.247 6.000 6.128 364,505 +0.11(+1.85%)
Apr 17, 2008 6.279 6.374 5.969 6.016 453,371 -0.30(-4.79%)
Apr 16, 2008 6.319 6.422 6.231 6.319 404,068 +0.06(+0.89%)
Apr 15, 2008 6.064 6.311 6.016 6.263 319,237 +0.23(+3.83%)
Apr 14, 2008 6.191 6.247 6.032 6.032 304,784 -0.10(-1.69%)
Apr 11, 2008 6.271 6.510 6.088 6.136 710,278 -0.20(-3.14%)
Apr 10, 2008 6.311 6.374 6.183 6.335 445,398 +0.02(+0.25%)
Apr 09, 2008 6.621 6.685 6.295 6.319 502,698 -0.30(-4.57%)
Apr 08, 2008 6.605 6.677 6.573 6.621 149,493 -0.02(-0.36%)
Apr 07, 2008 6.597 6.677 6.494 6.645 428,119 +0.07(+1.09%)
Apr 04, 2008 6.589 6.669 6.494 6.573 241,767 -0.02(-0.36%)
Apr 03, 2008 6.685 6.764 6.518 6.597 259,611 -0.14(-2.01%)
Apr 02, 2008 6.788 6.828 6.673 6.733 288,594 -0.10(-1.40%)
Apr 01, 2008 6.637 6.836 6.526 6.828 404,621 +0.32(+4.89%)
Mar 31, 2008 6.518 6.645 6.478 6.510 327,347 -0.02(-0.37%)
Mar 28, 2008 6.693 6.796 6.510 6.534 399,803 -0.15(-2.26%)
Mar 27, 2008 6.812 6.876 6.677 6.685 437,752 -0.10(-1.52%)
Mar 26, 2008 6.526 6.804 6.438 6.788 593,637 +0.27(+4.15%)
Mar 25, 2008 6.589 6.645 6.462 6.518 296,932 -0.06(-0.85%)
Mar 24, 2008 6.661 6.709 6.406 6.573 687,731 -0.07(-1.08%)
Mar 21, 2008 7.353 7.353 6.303 6.645 2,737,151 +0.00(+0.00%)
Mar 20, 2008 7.353 7.353 6.303 6.645 2,737,151 +0.44(+7.05%)
Mar 19, 2008 6.366 6.438 6.207 6.207 458,268 -0.17(-2.62%)
Mar 18, 2008 6.096 6.374 5.921 6.374 648,651 +0.52(+8.83%)
Mar 17, 2008 5.873 6.191 5.706 5.857 537,228 -0.02(-0.41%)
Mar 14, 2008 6.430 6.430 5.849 5.881 457,147 -0.49(-7.62%)
Mar 13, 2008 6.255 6.454 5.801 6.366 1,409,431 +0.06(+1.01%)
Mar 12, 2008 6.374 6.549 6.263 6.303 468,833 -0.06(-1.00%)
Mar 11, 2008 6.271 6.390 6.032 6.366 460,414 +0.28(+4.58%)
Mar 10, 2008 6.199 6.343 6.032 6.088 320,807 -0.08(-1.29%)
Mar 07, 2008 5.865 6.263 5.817 6.167 502,070 +0.25(+4.17%)
Mar 06, 2008 6.335 6.366 5.913 5.921 428,058 -0.44(-6.88%)
Mar 05, 2008 6.518 6.526 6.351 6.358 334,881 -0.21(-3.15%)
Mar 04, 2008 6.311 6.581 6.231 6.565 441,251 +0.18(+2.74%)
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.