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 )

16.57 +0.34 (+2.06%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 6, 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 30, 2009 4.352 4.536 4.160 4.376 8,080,532 +0.02(+0.55%)
Sep 29, 2009 4.400 4.567 4.328 4.352 6,254,261 +0.16(+3.83%)
Sep 28, 2009 4.224 4.384 4.024 4.191 4,153,732 -0.01(-0.21%)
Sep 25, 2009 4.344 4.352 4.136 4.200 2,253,563 -0.08(-1.87%)
Sep 24, 2009 4.496 4.575 4.216 4.280 4,705,495 -0.18(-3.94%)
Sep 23, 2009 4.424 4.591 4.312 4.456 4,339,951 +0.06(+1.27%)
Sep 22, 2009 4.520 4.520 4.360 4.400 4,175,555 -0.06(-1.25%)
Sep 21, 2009 4.408 4.639 4.232 4.456 8,759,517 +0.00(+0.00%)
Sep 18, 2009 4.144 4.528 4.104 4.456 38,847,164 +0.50(+12.73%)
Sep 17, 2009 3.929 4.216 3.849 3.953 3,209,613 -0.03(-0.65%)
Sep 16, 2009 3.657 4.056 3.657 3.979 2,476,445 +0.35(+9.51%)
Sep 15, 2009 3.785 3.833 3.601 3.633 1,515,186 -0.18(-4.61%)
Sep 14, 2009 3.617 3.889 3.585 3.809 1,418,016 -0.16(-4.02%)
Sep 11, 2009 3.953 4.001 3.865 3.969 1,115,540 +0.09(+2.26%)
Sep 10, 2009 3.889 3.937 3.785 3.881 1,546,175 -0.02(-0.41%)
Sep 09, 2009 3.609 3.897 3.585 3.897 2,204,048 +0.29(+7.96%)
Sep 08, 2009 3.793 3.793 3.553 3.609 1,291,884 +0.01(+0.22%)
Sep 04, 2009 3.593 3.633 3.529 3.601 760,709 +0.01(+0.22%)
Sep 03, 2009 3.633 3.649 3.561 3.593 607,697 +0.00(+0.00%)
Sep 02, 2009 3.617 3.705 3.561 3.593 1,509,219 -0.06(-1.53%)
Sep 01, 2009 3.633 3.849 3.577 3.649 1,339,563 -0.02(-0.65%)
Aug 31, 2009 3.729 3.785 3.633 3.673 905,068 -0.10(-2.75%)
Aug 28, 2009 3.833 3.929 3.761 3.777 665,068 -0.02(-0.42%)
Aug 27, 2009 3.897 3.921 3.689 3.793 1,004,691 -0.10(-2.46%)
Aug 26, 2009 3.809 4.024 3.793 3.889 1,757,386 +0.06(+1.46%)
Aug 25, 2009 3.705 3.897 3.705 3.833 1,429,420 +0.16(+4.35%)
Aug 24, 2009 3.785 3.897 3.633 3.673 1,588,898 -0.11(-2.95%)
Aug 21, 2009 3.402 3.809 3.322 3.785 4,205,892 +0.44(+13.13%)
Aug 20, 2009 3.090 3.418 3.066 3.346 4,293,226 +0.37(+12.33%)
Aug 19, 2009 2.907 3.066 2.875 2.978 660,560 +0.00(+0.00%)
Aug 18, 2009 2.923 3.050 2.923 2.978 765,734 +0.02(+0.78%)
Aug 17, 2009 3.034 3.042 2.811 2.955 1,164,026 -0.19(-6.06%)
Aug 14, 2009 3.138 3.178 2.994 3.146 1,352,359 +0.01(+0.25%)
Aug 13, 2009 3.130 3.186 3.050 3.138 1,012,540 +0.05(+1.55%)
Aug 12, 2009 3.050 3.194 3.050 3.090 634,819 +0.03(+1.04%)
Aug 11, 2009 3.138 3.186 3.034 3.058 759,130 -0.12(-3.77%)
Aug 10, 2009 3.130 3.226 3.122 3.178 919,878 +0.05(+1.53%)
Aug 07, 2009 3.186 3.234 3.130 3.130 1,310,081 +0.01(+0.26%)
Aug 06, 2009 3.258 3.258 3.114 3.122 826,150 -0.07(-2.25%)
Aug 05, 2009 3.474 3.474 3.114 3.194 1,383,824 -0.18(-5.22%)
Aug 04, 2009 2.915 3.481 2.795 3.370 2,617,168 +0.34(+11.35%)
Aug 03, 2009 3.122 3.314 2.978 3.026 1,500,355 -0.06(-1.81%)
Jul 31, 2009 3.106 3.194 3.082 3.082 824,750 -0.05(-1.53%)
Jul 30, 2009 3.098 3.274 3.082 3.130 925,131 +0.09(+2.89%)
Jul 29, 2009 3.106 3.162 2.970 3.042 856,589 -0.12(-3.79%)
Jul 28, 2009 3.170 3.242 3.098 3.162 558,345 -0.05(-1.49%)
Jul 27, 2009 3.262 3.274 3.138 3.210 537,512 -0.02(-0.74%)
Jul 24, 2009 3.098 3.234 2.994 3.234 736,000 +0.10(+3.05%)
Jul 23, 2009 2.931 3.138 2.867 3.138 1,173,774 +0.22(+7.38%)
Jul 22, 2009 2.859 2.954 2.827 2.923 301,142 +0.05(+1.67%)
Jul 21, 2009 3.018 3.018 2.811 2.875 647,163 -0.12(-4.00%)
Jul 20, 2009 2.891 2.994 2.763 2.994 585,083 +0.14(+4.75%)
Jul 17, 2009 2.954 2.954 2.811 2.859 864,819 -0.10(-3.24%)
Jul 16, 2009 2.859 2.986 2.699 2.954 961,104 +0.08(+2.78%)
Jul 15, 2009 2.515 2.915 2.443 2.875 1,963,467 +0.38(+15.02%)
Jul 14, 2009 2.443 2.499 2.396 2.499 469,079 +0.06(+2.62%)
Jul 13, 2009 2.324 2.459 2.308 2.435 884,619 +0.12(+5.17%)
Jul 10, 2009 2.236 2.332 2.228 2.316 490,146 +0.06(+2.47%)
Jul 09, 2009 2.180 2.304 2.132 2.260 2,134,391 +0.14(+6.39%)
Jul 08, 2009 2.156 2.196 2.012 2.124 1,770,889 -0.04(-1.84%)
Jul 07, 2009 2.364 2.364 2.156 2.164 2,498,295 -0.19(-8.14%)
Jul 06, 2009 2.715 2.811 2.196 2.356 2,649,616 -0.28(-10.61%)
Jul 02, 2009 2.899 2.899 2.635 2.635 770,994 -0.24(-8.33%)
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.