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 (%)
Nov 30, 2012 4.647 4.732 4.604 4.732 2,063,991 +0.08(+1.82%)
Nov 29, 2012 4.486 4.698 4.469 4.647 1,286,325 +0.20(+4.38%)
Nov 28, 2012 4.409 4.511 4.384 4.452 1,103,460 +0.03(+0.57%)
Nov 27, 2012 4.392 4.579 4.367 4.426 1,376,465 +0.04(+0.97%)
Nov 26, 2012 4.384 4.435 4.325 4.384 843,768 -0.03(-0.58%)
Nov 23, 2012 4.350 4.435 4.248 4.409 429,495 +0.06(+1.36%)
Nov 21, 2012 4.308 4.371 4.274 4.350 808,748 +0.06(+1.38%)
Nov 20, 2012 4.214 4.299 4.197 4.291 896,317 +0.06(+1.40%)
Nov 19, 2012 4.223 4.248 4.172 4.231 838,604 +0.07(+1.63%)
Nov 16, 2012 4.002 4.189 3.977 4.164 1,220,435 +0.14(+3.37%)
Nov 15, 2012 4.045 4.113 3.943 4.028 842,311 -0.01(-0.21%)
Nov 14, 2012 4.231 4.257 4.028 4.036 1,033,117 -0.18(-4.23%)
Nov 13, 2012 4.189 4.265 4.164 4.214 470,226 -0.02(-0.40%)
Nov 12, 2012 4.189 4.274 4.189 4.231 757,464 +0.05(+1.22%)
Nov 09, 2012 4.180 4.291 4.070 4.180 871,289 -0.04(-1.00%)
Nov 08, 2012 4.291 4.308 4.155 4.223 686,951 -0.05(-1.19%)
Nov 07, 2012 4.375 4.392 4.223 4.274 1,219,398 -0.19(-4.23%)
Nov 06, 2012 4.479 4.530 4.424 4.462 1,008,384 +0.02(+0.38%)
Nov 05, 2012 4.344 4.446 4.302 4.446 1,028,172 +0.12(+2.73%)
Nov 02, 2012 4.386 4.412 4.175 4.327 1,247,561 -0.11(-2.48%)
Nov 01, 2012 4.403 4.581 4.403 4.437 2,284,879 +0.03(+0.77%)
Oct 31, 2012 4.141 4.412 4.074 4.403 2,392,076 +0.39(+9.68%)
Oct 26, 2012 3.981 4.014 4.014 4.014 281,131 +0.03(+0.64%)
Oct 25, 2012 4.014 4.048 3.888 3.989 528,332 +0.02(+0.43%)
Oct 24, 2012 4.040 4.116 3.947 3.972 525,020 -0.06(-1.47%)
Oct 23, 2012 3.998 4.065 3.938 4.031 385,873 +0.01(+0.21%)
Oct 19, 2012 4.150 4.150 4.006 4.023 1,405,641 -0.15(-3.64%)
Oct 18, 2012 4.074 4.226 4.048 4.175 2,068,276 +0.11(+2.70%)
Oct 17, 2012 4.099 4.149 4.031 4.065 674,526 -0.02(-0.41%)
Oct 16, 2012 4.124 4.192 4.065 4.082 2,559,237 +0.14(+3.43%)
Oct 15, 2012 4.040 4.057 3.930 3.947 1,238,242 -0.08(-2.10%)
Oct 12, 2012 3.998 4.048 3.972 4.031 445,613 +0.03(+0.85%)
Oct 11, 2012 4.031 4.065 3.955 3.998 401,929 +0.00(+0.00%)
Oct 10, 2012 4.006 4.040 3.956 3.998 471,664 -0.02(-0.42%)
Oct 09, 2012 3.989 4.031 3.888 4.014 1,130,644 -0.07(-1.66%)
Oct 08, 2012 4.074 4.116 4.031 4.082 430,085 -0.02(-0.41%)
Oct 05, 2012 4.116 4.145 4.065 4.099 1,174,761 +0.02(+0.41%)
Oct 04, 2012 4.124 4.167 3.972 4.082 1,439,686 -0.01(-0.21%)
Oct 03, 2012 4.116 4.158 4.074 4.091 1,082,699 +0.00(+0.00%)
Oct 02, 2012 4.209 4.217 4.065 4.091 891,364 -0.10(-2.42%)
Oct 01, 2012 4.167 4.243 4.107 4.192 1,497,410 +0.05(+1.22%)
Sep 28, 2012 4.065 4.167 4.006 4.141 1,879,661 +0.04(+1.03%)
Sep 27, 2012 4.031 4.116 3.938 4.099 1,120,300 +0.08(+2.11%)
Sep 26, 2012 4.014 4.057 3.913 4.014 859,526 +0.02(+0.42%)
Sep 25, 2012 3.922 4.133 3.879 3.998 1,833,626 +0.08(+2.16%)
Sep 24, 2012 3.947 4.019 3.871 3.913 940,806 -0.07(-1.70%)
Sep 21, 2012 3.744 3.989 3.702 3.981 2,141,554 +0.30(+8.28%)
Sep 20, 2012 3.676 3.744 3.647 3.676 454,748 -0.04(-1.14%)
Sep 19, 2012 3.676 3.803 3.668 3.719 1,041,184 +0.05(+1.38%)
Sep 18, 2012 3.769 3.795 3.651 3.668 1,139,793 -0.12(-3.12%)
Sep 17, 2012 3.913 3.930 3.727 3.786 1,157,257 -0.14(-3.66%)
Sep 14, 2012 3.922 4.031 3.879 3.930 2,066,873 +0.01(+0.22%)
Sep 13, 2012 3.736 3.947 3.698 3.922 1,661,956 +0.19(+4.98%)
Sep 12, 2012 3.643 3.761 3.617 3.736 1,867,044 +0.11(+3.03%)
Sep 11, 2012 3.533 3.651 3.533 3.626 1,141,743 +0.12(+3.37%)
Sep 10, 2012 3.583 3.613 3.507 3.507 928,293 -0.07(-1.89%)
Sep 07, 2012 3.490 3.592 3.457 3.575 1,073,386 +0.08(+2.42%)
Sep 06, 2012 3.465 3.490 3.423 3.490 1,418,768 +0.07(+1.98%)
Sep 05, 2012 3.457 3.490 3.383 3.423 1,508,323 -0.04(-1.22%)
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.