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 )

16.23 +0.05 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2014 7.175 7.209 7.080 7.132 1,501,673 -0.03(-0.36%)
Sep 29, 2014 7.227 7.235 7.106 7.158 686,118 -0.13(-1.77%)
Sep 26, 2014 7.166 7.339 7.166 7.287 753,077 +0.12(+1.68%)
Sep 25, 2014 7.304 7.304 7.097 7.166 837,392 -0.11(-1.54%)
Sep 24, 2014 7.252 7.300 7.089 7.278 864,730 +0.03(+0.36%)
Sep 23, 2014 7.192 7.304 7.149 7.252 908,114 +0.05(+0.72%)
Sep 22, 2014 7.295 7.300 7.188 7.201 668,005 -0.12(-1.65%)
Sep 19, 2014 7.502 7.545 7.304 7.321 2,140,479 -0.17(-2.30%)
Sep 18, 2014 7.485 7.847 7.433 7.494 1,540,106 +0.04(+0.58%)
Sep 17, 2014 7.494 7.567 7.442 7.451 533,078 -0.03(-0.35%)
Sep 16, 2014 7.476 7.519 7.373 7.476 600,538 -0.03(-0.34%)
Sep 15, 2014 7.640 7.649 7.494 7.502 585,280 -0.14(-1.80%)
Sep 12, 2014 7.838 7.838 7.614 7.640 685,979 -0.18(-2.31%)
Sep 11, 2014 7.743 7.830 7.709 7.821 459,399 +0.03(+0.33%)
Sep 10, 2014 7.709 7.830 7.683 7.795 701,417 +0.11(+1.46%)
Sep 09, 2014 7.873 7.873 7.649 7.683 1,213,508 -0.19(-2.41%)
Sep 08, 2014 7.933 7.959 7.821 7.873 670,612 -0.03(-0.44%)
Sep 05, 2014 7.847 7.933 7.804 7.907 664,311 +0.03(+0.33%)
Sep 04, 2014 7.907 7.967 7.838 7.881 1,223,302 -0.02(-0.22%)
Sep 03, 2014 7.993 8.036 7.838 7.898 965,314 -0.08(-0.97%)
Sep 02, 2014 7.993 8.041 7.881 7.976 884,810 +0.03(+0.33%)
Aug 29, 2014 7.959 7.950 7.950 7.950 469,736 -0.01(-0.11%)
Aug 28, 2014 7.959 8.010 7.924 7.959 729,833 -0.03(-0.32%)
Aug 27, 2014 8.010 8.036 7.916 7.985 488,788 -0.01(-0.11%)
Aug 26, 2014 7.967 7.993 7.993 7.993 923,877 +0.00(+0.00%)
Aug 25, 2014 8.010 8.036 7.959 7.993 662,768 +0.01(+0.11%)
Aug 22, 2014 7.924 8.079 7.941 7.985 948,911 +0.04(+0.54%)
Aug 21, 2014 7.976 7.976 7.700 7.941 858,296 -0.03(-0.43%)
Aug 20, 2014 7.950 8.002 7.873 7.976 785,272 -0.01(-0.11%)
Aug 19, 2014 7.959 8.056 7.933 7.985 853,483 +0.03(+0.32%)
Aug 18, 2014 7.838 7.985 7.795 7.959 954,687 +0.22(+2.90%)
Aug 15, 2014 7.761 7.898 7.631 7.735 1,443,243 +0.03(+0.34%)
Aug 14, 2014 7.563 7.718 7.563 7.709 707,943 +0.16(+2.05%)
Aug 13, 2014 7.537 7.640 7.494 7.554 847,036 +0.03(+0.46%)
Aug 12, 2014 7.494 7.657 7.459 7.519 878,580 +0.02(+0.23%)
Aug 11, 2014 7.459 7.580 7.425 7.502 842,069 +0.08(+1.04%)
Aug 08, 2014 7.373 7.485 7.339 7.425 793,189 +0.04(+0.58%)
Aug 07, 2014 7.563 7.563 7.339 7.382 1,101,225 -0.12(-1.64%)
Aug 06, 2014 7.573 7.736 7.479 7.504 1,865,617 -0.11(-1.47%)
Aug 05, 2014 7.057 7.728 7.057 7.616 6,159,431 +0.90(+13.44%)
Aug 04, 2014 6.696 6.774 6.619 6.714 1,140,028 +0.08(+1.17%)
Aug 01, 2014 6.671 6.688 6.567 6.636 988,290 -0.03(-0.39%)
Jul 31, 2014 6.920 6.954 6.653 6.662 1,385,203 -0.37(-5.26%)
Jul 30, 2014 6.860 7.204 6.834 7.032 2,052,772 +0.20(+2.89%)
Jul 29, 2014 6.825 6.933 6.782 6.834 1,039,239 +0.01(+0.13%)
Jul 28, 2014 7.040 7.066 6.722 6.825 1,673,840 -0.21(-3.05%)
Jul 25, 2014 6.920 7.100 6.894 7.040 1,077,665 +0.05(+0.74%)
Jul 24, 2014 7.204 7.221 6.963 6.989 1,086,859 -0.21(-2.87%)
Jul 23, 2014 7.221 7.341 7.118 7.195 1,113,901 -0.03(-0.48%)
Jul 22, 2014 7.014 7.264 7.014 7.229 1,322,280 +0.25(+3.57%)
Jul 21, 2014 7.100 7.100 6.946 6.980 609,469 -0.16(-2.29%)
Jul 18, 2014 6.980 7.173 6.959 7.143 1,378,500 +0.15(+2.21%)
Jul 17, 2014 7.118 7.126 6.885 6.989 1,857,561 -0.21(-2.87%)
Jul 16, 2014 7.255 7.307 7.186 7.195 1,285,459 -0.03(-0.48%)
Jul 15, 2014 7.298 7.324 7.191 7.229 1,143,294 -0.07(-0.94%)
Jul 14, 2014 7.307 7.358 7.255 7.298 708,307 +0.09(+1.19%)
Jul 11, 2014 7.315 7.332 7.152 7.212 974,677 -0.08(-1.06%)
Jul 10, 2014 7.229 7.324 7.186 7.289 1,036,019 -0.09(-1.17%)
Jul 09, 2014 7.461 7.479 7.350 7.375 759,401 -0.04(-0.58%)
Jul 08, 2014 7.307 7.453 7.264 7.418 1,606,172 +0.09(+1.29%)
Jul 07, 2014 7.513 7.513 7.324 7.324 929,351 -0.26(-3.40%)
Jul 03, 2014 7.522 7.582 7.582 7.582 374,473 +0.11(+1.50%)
Jul 02, 2014 7.573 7.642 7.470 7.470 809,781 -0.13(-1.70%)
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.