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 )

15.98 -0.17 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2012 2.869 2.966 2.852 2.911 1,021,831 +0.12(+4.22%)
Jun 28, 2012 2.743 2.836 2.726 2.794 1,030,304 +0.02(+0.61%)
Jun 27, 2012 2.785 2.827 2.768 2.777 415,098 +0.00(+0.00%)
Jun 26, 2012 2.751 2.802 2.726 2.777 819,266 +0.03(+1.23%)
Jun 25, 2012 2.726 2.785 2.676 2.743 1,513,856 -0.03(-1.21%)
Jun 22, 2012 2.802 2.802 2.718 2.777 4,365,223 +0.01(+0.30%)
Jun 21, 2012 2.819 2.885 2.768 2.768 770,486 -0.05(-1.79%)
Jun 20, 2012 2.911 2.937 2.819 2.819 769,848 -0.09(-3.18%)
Jun 19, 2012 2.827 2.953 2.810 2.911 1,293,582 +0.11(+3.90%)
Jun 18, 2012 2.777 2.861 2.760 2.802 780,138 +0.01(+0.30%)
Jun 15, 2012 2.827 2.852 2.718 2.794 3,691,973 -0.03(-1.19%)
Jun 14, 2012 2.751 2.861 2.718 2.827 988,563 +0.09(+3.38%)
Jun 13, 2012 2.768 2.785 2.709 2.735 1,023,052 -0.05(-1.81%)
Jun 12, 2012 2.751 2.827 2.718 2.785 2,262,686 +0.05(+1.85%)
Jun 11, 2012 2.970 2.970 2.718 2.735 1,371,766 -0.21(-7.14%)
Jun 08, 2012 2.836 2.987 2.785 2.945 1,444,539 +0.11(+3.86%)
Jun 07, 2012 2.979 2.987 2.827 2.836 779,773 -0.08(-2.88%)
Jun 06, 2012 2.794 2.937 2.777 2.920 844,191 +0.15(+5.47%)
Jun 05, 2012 2.693 2.794 2.659 2.768 917,283 +0.05(+1.86%)
Jun 04, 2012 2.751 2.794 2.625 2.718 780,005 -0.03(-0.92%)
Jun 01, 2012 2.810 2.878 2.735 2.743 1,000,463 -0.19(-6.59%)
May 31, 2012 2.928 2.987 2.810 2.937 1,076,596 +0.01(+0.29%)
May 30, 2012 3.012 3.012 2.895 2.928 516,787 -0.11(-3.60%)
May 29, 2012 3.004 3.050 2.962 3.038 1,016,455 +0.08(+2.85%)
May 25, 2012 2.962 2.970 2.903 2.953 621,937 +0.01(+0.29%)
May 24, 2012 2.970 3.021 2.844 2.945 1,129,258 +0.02(+0.57%)
May 23, 2012 2.709 2.970 2.693 2.928 1,570,044 +0.19(+7.08%)
May 22, 2012 2.979 3.088 2.718 2.735 2,469,700 -0.10(-3.56%)
May 21, 2012 2.861 2.886 2.751 2.836 1,875,244 +0.00(+0.00%)
May 18, 2012 2.844 2.920 2.777 2.836 1,147,279 -0.01(-0.30%)
May 17, 2012 3.088 3.088 2.844 2.844 1,946,860 -0.25(-8.15%)
May 16, 2012 3.054 3.118 3.012 3.096 1,308,156 +0.05(+1.66%)
May 15, 2012 3.054 3.164 2.945 3.046 1,274,465 -0.02(-0.55%)
May 14, 2012 3.038 3.113 3.029 3.063 560,906 -0.03(-1.09%)
May 11, 2012 3.122 3.197 3.071 3.096 633,174 -0.06(-1.87%)
May 10, 2012 3.130 3.240 3.096 3.155 753,164 +0.06(+1.90%)
May 09, 2012 3.071 3.143 3.029 3.096 591,469 -0.02(-0.54%)
May 08, 2012 3.139 3.197 3.071 3.113 1,050,463 -0.05(-1.66%)
May 07, 2012 3.107 3.199 3.074 3.166 560,678 +0.03(+1.07%)
May 04, 2012 3.174 3.191 3.116 3.132 1,011,004 -0.09(-2.86%)
May 03, 2012 3.325 3.333 3.174 3.225 1,361,256 -0.12(-3.51%)
May 02, 2012 3.074 3.400 3.023 3.342 2,855,399 +0.25(+8.13%)
May 01, 2012 2.998 3.099 2.957 3.091 1,522,764 +0.08(+2.79%)
Apr 30, 2012 3.132 3.132 2.940 3.007 1,298,858 -0.14(-4.52%)
Apr 27, 2012 3.049 3.149 2.998 3.149 809,447 +0.10(+3.30%)
Apr 26, 2012 2.990 3.057 2.957 3.049 547,034 +0.04(+1.39%)
Apr 25, 2012 3.023 3.065 2.965 3.007 529,536 +0.03(+1.13%)
Apr 24, 2012 2.915 2.982 2.881 2.973 766,443 +0.07(+2.31%)
Apr 23, 2012 2.948 2.948 2.839 2.906 865,334 -0.10(-3.34%)
Apr 20, 2012 3.057 3.099 3.007 3.007 997,089 +0.00(+0.00%)
Apr 19, 2012 3.158 3.216 2.990 3.007 1,077,352 -0.11(-3.49%)
Apr 18, 2012 3.107 3.174 3.057 3.116 1,699,283 -0.01(-0.27%)
Apr 17, 2012 3.007 3.145 2.965 3.124 2,643,048 +0.15(+5.07%)
Apr 16, 2012 2.948 3.032 2.889 2.973 2,187,474 +0.04(+1.43%)
Apr 13, 2012 2.957 2.957 2.881 2.931 1,439,591 -0.03(-1.13%)
Apr 12, 2012 2.873 2.982 2.873 2.965 2,302,345 +0.09(+3.21%)
Apr 11, 2012 2.714 2.889 2.697 2.873 2,195,469 +0.19(+7.19%)
Apr 10, 2012 2.781 2.789 2.638 2.680 2,587,269 -0.11(-3.90%)
Apr 09, 2012 2.839 2.839 2.772 2.789 2,157,953 -0.13(-4.31%)
Apr 05, 2012 2.873 2.948 2.856 2.915 1,093,578 +0.02(+0.58%)
Apr 04, 2012 2.940 2.948 2.889 2.898 1,481,610 -0.08(-2.81%)
Apr 03, 2012 2.965 3.015 2.923 2.982 2,102,386 +0.02(+0.56%)
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.