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 (%)
Oct 31, 2014 8.613 8.613 8.364 8.501 2,653,246 +0.07(+0.82%)
Oct 30, 2014 8.295 8.588 8.263 8.432 2,524,139 -0.27(-3.07%)
Oct 29, 2014 8.234 8.949 8.140 8.699 5,922,867 +0.50(+6.09%)
Oct 28, 2014 7.967 8.234 7.941 8.200 2,125,268 +0.27(+3.37%)
Oct 27, 2014 7.898 7.959 7.933 7.933 1,051,896 +0.00(+0.00%)
Oct 24, 2014 7.959 7.959 7.838 7.933 943,130 +0.01(+0.11%)
Oct 23, 2014 7.804 8.028 7.726 7.924 1,241,740 +0.18(+2.34%)
Oct 22, 2014 7.873 7.907 7.735 7.743 1,037,928 -0.09(-1.10%)
Oct 21, 2014 7.674 7.864 7.666 7.830 1,495,151 +0.17(+2.25%)
Oct 20, 2014 7.485 7.631 7.485 7.657 1,309,437 +0.11(+1.48%)
Oct 17, 2014 7.597 7.700 7.476 7.545 1,624,815 +0.01(+0.11%)
Oct 16, 2014 7.278 7.580 7.278 7.537 1,313,516 +0.11(+1.51%)
Oct 15, 2014 7.106 7.476 7.063 7.425 1,894,624 +0.16(+2.25%)
Oct 14, 2014 7.028 7.476 7.028 7.261 2,433,468 +0.34(+4.98%)
Oct 13, 2014 6.899 7.050 6.878 6.917 1,237,586 +0.03(+0.37%)
Oct 10, 2014 7.003 7.080 6.908 6.891 921,590 -0.15(-2.08%)
Oct 09, 2014 7.278 7.304 6.994 7.037 996,203 -0.26(-3.54%)
Oct 08, 2014 7.106 7.313 7.063 7.295 1,119,238 +0.17(+2.42%)
Oct 07, 2014 7.192 7.244 7.080 7.123 1,198,191 -0.14(-1.90%)
Oct 06, 2014 7.244 7.313 7.192 7.261 895,760 +0.01(+0.12%)
Oct 03, 2014 7.227 7.278 7.149 7.252 1,186,059 +0.13(+1.81%)
Oct 02, 2014 7.123 7.209 7.063 7.123 752,861 +0.02(+0.24%)
Oct 01, 2014 7.132 7.252 7.080 7.106 1,321,874 -0.03(-0.36%)
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%)
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.