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 )

19.20 +0.03 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2019 8.788 9.098 8.760 8.970 1,700,406 +0.19(+2.19%)
Jun 27, 2019 8.596 8.779 8.596 8.779 814,049 +0.20(+2.34%)
Jun 26, 2019 8.304 8.623 8.112 8.578 1,819,281 -0.40(-4.48%)
Jun 25, 2019 9.098 9.098 8.961 8.980 677,457 -0.09(-1.01%)
Jun 24, 2019 9.171 9.213 9.071 9.071 844,858 -0.10(-1.10%)
Jun 21, 2019 9.290 9.299 9.117 9.171 1,575,938 -0.18(-1.95%)
Jun 20, 2019 9.372 9.377 9.263 9.354 643,601 +0.11(+1.19%)
Jun 19, 2019 9.171 9.254 9.144 9.244 556,546 +0.06(+0.70%)
Jun 18, 2019 9.153 9.318 9.089 9.181 1,020,772 +0.08(+0.90%)
Jun 17, 2019 8.870 9.126 8.852 9.098 960,520 +0.21(+2.36%)
Jun 14, 2019 8.879 8.916 8.792 8.888 497,543 -0.04(-0.41%)
Jun 13, 2019 8.833 8.966 8.742 8.925 695,693 +0.16(+1.77%)
Jun 12, 2019 8.724 8.797 8.687 8.769 403,882 -0.03(-0.31%)
Jun 11, 2019 8.879 8.897 8.765 8.797 896,156 -0.01(-0.10%)
Jun 10, 2019 8.861 8.906 8.779 8.806 594,738 +0.00(+0.00%)
Jun 07, 2019 8.742 8.843 8.678 8.806 568,590 +0.11(+1.26%)
Jun 06, 2019 8.733 8.760 8.541 8.696 729,227 -0.05(-0.52%)
Jun 05, 2019 8.833 8.833 8.678 8.742 527,538 -0.09(-1.03%)
Jun 04, 2019 8.550 8.838 8.514 8.833 1,035,657 +0.37(+4.32%)
Jun 03, 2019 8.422 8.559 8.413 8.468 1,129,697 +0.03(+0.32%)
May 31, 2019 8.322 8.441 8.276 8.441 934,988 -0.03(-0.32%)
May 30, 2019 8.523 8.578 8.441 8.468 885,702 -0.05(-0.64%)
May 29, 2019 8.450 8.550 8.404 8.523 1,264,209 +0.06(+0.76%)
May 28, 2019 8.532 8.532 8.395 8.459 797,239 -0.04(-0.43%)
May 24, 2019 8.477 8.614 8.413 8.495 523,597 +0.06(+0.76%)
May 23, 2019 8.413 8.450 8.313 8.431 1,170,669 -0.07(-0.86%)
May 22, 2019 8.596 8.605 8.450 8.505 1,268,785 -0.13(-1.48%)
May 21, 2019 8.514 8.642 8.486 8.632 806,383 +0.16(+1.94%)
May 20, 2019 8.450 8.509 8.377 8.468 1,271,776 -0.07(-0.86%)
May 17, 2019 8.422 8.587 8.404 8.541 1,550,212 +0.06(+0.75%)
May 16, 2019 8.541 8.623 8.450 8.477 1,400,033 -0.03(-0.32%)
May 15, 2019 8.450 8.623 8.404 8.505 5,717,843 -0.05(-0.53%)
May 14, 2019 8.395 8.651 8.358 8.550 4,282,726 +0.16(+1.85%)
May 13, 2019 8.368 8.559 8.331 8.395 3,053,463 -0.04(-0.43%)
May 10, 2019 8.431 8.559 8.340 8.431 3,447,228 +0.07(+0.87%)
May 09, 2019 8.212 8.422 8.094 8.358 1,662,583 +0.07(+0.88%)
May 08, 2019 8.540 8.631 8.258 8.285 2,497,906 -0.34(-3.90%)
May 07, 2019 8.912 9.076 8.367 8.621 4,044,198 -1.11(-11.39%)
May 06, 2019 9.666 9.821 9.666 9.730 927,163 -0.15(-1.56%)
May 03, 2019 9.812 9.975 9.766 9.884 668,259 +0.16(+1.68%)
May 02, 2019 9.675 9.730 9.575 9.721 725,976 +0.00(+0.00%)
May 01, 2019 9.784 9.884 9.703 9.721 781,281 -0.03(-0.28%)
Apr 30, 2019 9.848 9.862 9.707 9.748 951,353 -0.05(-0.56%)
Apr 29, 2019 9.802 9.839 9.762 9.802 661,875 +0.04(+0.37%)
Apr 26, 2019 9.739 9.848 9.684 9.766 479,922 +0.02(+0.19%)
Apr 25, 2019 9.748 9.807 9.584 9.748 799,642 -0.11(-1.11%)
Apr 24, 2019 9.784 9.957 9.784 9.857 629,053 +0.07(+0.74%)
Apr 23, 2019 9.875 9.939 9.739 9.784 856,804 -0.09(-0.92%)
Apr 22, 2019 9.948 9.948 9.775 9.875 730,577 -0.11(-1.09%)
Apr 18, 2019 10.00 10.18 9.948 9.984 1,261,558 -0.03(-0.27%)
Apr 17, 2019 10.05 10.09 9.948 10.01 2,008,804 -0.02(-0.18%)
Apr 16, 2019 9.839 10.11 9.834 10.03 1,244,113 +0.22(+2.22%)
Apr 15, 2019 9.812 9.848 9.739 9.812 722,722 +0.01(+0.09%)
Apr 12, 2019 9.757 9.830 9.730 9.802 624,780 +0.12(+1.22%)
Apr 11, 2019 9.603 9.693 9.530 9.684 626,584 +0.09(+0.95%)
Apr 10, 2019 9.385 9.603 9.348 9.594 429,742 +0.25(+2.72%)
Apr 09, 2019 9.466 9.475 9.321 9.339 1,366,333 -0.19(-2.00%)
Apr 08, 2019 9.475 9.530 9.412 9.530 291,933 -0.02(-0.19%)
Apr 05, 2019 9.494 9.548 9.430 9.548 681,248 +0.11(+1.15%)
Apr 04, 2019 9.394 9.485 9.371 9.439 345,920 +0.05(+0.48%)
Apr 03, 2019 9.412 9.430 9.348 9.394 407,959 +0.05(+0.58%)
Apr 02, 2019 9.385 9.394 9.257 9.339 414,160 -0.05(-0.48%)
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.