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 )

16.11 -0.17 (-1.04%)
Streaming Delayed Price Updated: 11:07 AM EDT, Apr 25, 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 (%)
Jan 30, 2009 5.685 5.789 5.358 5.406 0 -0.14(-2.45%)
Jan 29, 2009 6.101 6.141 5.534 5.542 677,307 -0.65(-10.57%)
Jan 28, 2009 5.669 6.244 5.669 6.196 1,173,334 +0.56(+9.92%)
Jan 27, 2009 5.614 5.821 5.526 5.637 703,790 +0.04(+0.71%)
Jan 26, 2009 5.526 5.773 5.350 5.598 702,166 +0.07(+1.30%)
Jan 23, 2009 5.310 5.685 5.310 5.526 650,477 -0.12(-2.12%)
Jan 22, 2009 5.598 5.773 5.350 5.645 932,482 -0.11(-1.94%)
Jan 21, 2009 5.190 5.829 5.182 5.757 899,093 +0.65(+12.83%)
Jan 20, 2009 5.494 5.741 5.023 5.102 1,127,332 -0.63(-11.00%)
Jan 16, 2009 5.621 5.805 5.358 5.733 609,463 +0.18(+3.16%)
Jan 15, 2009 5.574 5.653 5.142 5.558 661,997 -0.02(-0.29%)
Jan 14, 2009 5.606 5.701 5.414 5.574 862,075 -0.25(-4.25%)
Jan 13, 2009 5.598 5.853 5.542 5.821 714,419 +0.18(+3.26%)
Jan 12, 2009 5.997 6.109 5.606 5.637 891,922 -0.36(-5.99%)
Jan 09, 2009 6.149 6.292 5.805 5.997 981,596 -0.14(-2.34%)
Jan 08, 2009 5.949 6.180 5.837 6.141 516,485 +0.14(+2.26%)
Jan 07, 2009 6.292 6.420 5.949 6.005 866,515 -0.46(-7.05%)
Jan 06, 2009 6.604 6.628 6.260 6.460 1,284,300 -0.06(-0.98%)
Jan 05, 2009 6.572 6.620 6.292 6.524 1,030,861 -0.06(-0.85%)
Jan 02, 2009 6.707 6.763 6.468 6.580 0 -0.13(-1.90%)
Jan 01, 2009 6.292 6.827 6.172 6.707 0 +0.00(+0.00%)
Dec 31, 2008 6.292 6.827 6.172 6.707 1,370,654 +0.52(+8.39%)
Dec 30, 2008 5.550 6.188 5.406 6.188 1,692,470 +0.63(+11.35%)
Dec 29, 2008 5.102 5.582 5.102 5.558 900,909 +0.42(+8.07%)
Dec 26, 2008 4.927 5.174 4.911 5.142 600,701 +0.26(+5.23%)
Dec 24, 2008 5.039 5.039 4.743 4.887 381,065 -0.03(-0.65%)
Dec 23, 2008 5.190 5.270 4.863 4.919 1,069,782 -0.22(-4.20%)
Dec 22, 2008 5.047 5.142 4.831 5.134 1,264,467 +0.10(+2.06%)
Dec 19, 2008 5.342 5.582 5.023 5.031 2,030,770 -0.20(-3.82%)
Dec 18, 2008 5.142 5.414 5.023 5.230 1,348,945 +0.07(+1.39%)
Dec 17, 2008 4.951 5.198 4.823 5.158 1,382,660 +0.20(+4.03%)
Dec 16, 2008 4.711 5.023 4.623 4.959 1,807,493 +0.33(+7.07%)
Dec 15, 2008 4.991 5.023 4.432 4.631 650,274 -0.33(-6.60%)
Dec 12, 2008 4.480 4.959 4.472 4.959 774,764 +0.32(+6.88%)
Dec 11, 2008 4.903 5.086 4.591 4.639 1,067,130 -0.42(-8.36%)
Dec 10, 2008 5.047 5.286 4.903 5.063 1,414,160 +0.07(+1.44%)
Dec 09, 2008 5.071 5.094 4.879 4.991 1,591,271 -0.20(-3.85%)
Dec 08, 2008 4.679 5.278 4.631 5.190 1,787,878 +0.85(+19.49%)
Dec 05, 2008 4.432 4.496 4.008 4.344 1,538,014 -0.17(-3.72%)
Dec 04, 2008 4.528 4.783 4.288 4.512 753,127 -0.11(-2.42%)
Dec 03, 2008 4.304 4.671 4.112 4.623 689,001 +0.24(+5.46%)
Dec 02, 2008 4.280 4.472 4.088 4.384 858,230 +0.25(+5.98%)
Dec 01, 2008 4.735 4.735 4.080 4.136 865,949 -0.78(-15.91%)
Nov 28, 2008 4.783 4.935 4.679 4.919 797,651 +0.06(+1.15%)
Nov 26, 2008 4.056 4.903 3.993 4.863 1,299,122 +0.63(+14.91%)
Nov 25, 2008 4.176 4.240 3.753 4.232 1,313,030 +0.14(+3.52%)
Nov 24, 2008 3.434 4.088 3.218 4.088 1,310,127 +0.73(+21.62%)
Nov 21, 2008 3.194 3.426 2.715 3.362 1,058,123 +0.25(+7.95%)
Nov 20, 2008 3.258 3.569 3.082 3.114 1,144,500 -0.30(-8.67%)
Nov 19, 2008 4.008 4.096 3.394 3.410 1,170,400 -0.61(-15.11%)
Nov 18, 2008 4.024 4.216 3.697 4.016 1,222,046 -0.07(-1.76%)
Nov 17, 2008 4.344 4.448 4.008 4.088 535,072 -0.24(-5.54%)
Nov 14, 2008 4.823 4.991 4.328 4.328 861,339 -0.63(-12.72%)
Nov 13, 2008 4.376 4.959 3.905 4.959 1,317,377 +0.61(+14.15%)
Nov 12, 2008 4.759 4.799 4.312 4.344 905,875 -0.49(-10.08%)
Nov 11, 2008 4.975 5.055 4.759 4.831 794,638 -0.21(-4.12%)
Nov 10, 2008 5.334 5.382 4.951 5.039 454,322 -0.12(-2.32%)
Nov 07, 2008 5.007 5.254 4.887 5.158 558,104 +0.22(+4.53%)
Nov 06, 2008 5.406 5.406 4.839 4.935 811,144 -0.03(-0.64%)
Nov 05, 2008 5.813 5.813 4.775 4.967 1,293,691 -0.59(-10.63%)
Nov 04, 2008 5.526 5.641 5.214 5.558 823,719 +0.06(+1.16%)
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.