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 (%)
Dec 31, 2014 8.914 8.836 8.836 8.836 873,931 -0.04(-0.49%)
Dec 30, 2014 8.758 8.961 8.758 8.879 628,908 +0.04(+0.49%)
Dec 29, 2014 8.845 8.914 8.784 8.836 407,750 -0.02(-0.19%)
Dec 26, 2014 8.827 8.905 8.810 8.853 471,325 +0.09(+0.98%)
Dec 24, 2014 8.732 8.767 8.767 8.767 303,981 +0.08(+0.89%)
Dec 23, 2014 8.646 8.750 8.594 8.689 510,620 +0.09(+1.10%)
Dec 22, 2014 8.543 8.672 8.474 8.594 819,887 +0.07(+0.81%)
Dec 19, 2014 8.672 8.732 8.456 8.525 2,707,711 -0.14(-1.59%)
Dec 18, 2014 8.629 8.758 8.577 8.663 1,237,311 +0.10(+1.21%)
Dec 17, 2014 8.197 8.612 8.094 8.560 1,518,977 +0.38(+4.64%)
Dec 16, 2014 8.215 8.370 8.163 8.180 1,249,942 -0.10(-1.25%)
Dec 15, 2014 8.318 8.439 8.180 8.284 1,325,641 -0.14(-1.64%)
Dec 12, 2014 8.482 8.543 8.404 8.422 859,163 -0.21(-2.40%)
Dec 11, 2014 8.586 8.801 8.586 8.629 722,311 +0.09(+1.11%)
Dec 10, 2014 8.767 8.801 8.517 8.534 1,259,130 -0.28(-3.23%)
Dec 09, 2014 8.612 8.845 8.560 8.819 1,360,213 +0.09(+1.09%)
Dec 08, 2014 8.896 9.043 8.698 8.724 1,619,006 -0.18(-2.03%)
Dec 05, 2014 8.732 8.974 8.715 8.905 1,686,473 +0.18(+2.08%)
Dec 04, 2014 8.586 8.758 8.543 8.724 1,093,524 +0.12(+1.40%)
Dec 03, 2014 8.422 8.629 8.387 8.603 1,661,069 +0.16(+1.94%)
Dec 02, 2014 8.146 8.474 8.120 8.439 1,636,475 +0.35(+4.26%)
Dec 01, 2014 8.189 8.249 8.077 8.094 2,115,269 -0.09(-1.16%)
Nov 28, 2014 8.568 8.586 8.189 8.189 691,634 -0.31(-3.65%)
Nov 26, 2014 8.361 8.499 8.499 8.499 787,244 +0.16(+1.97%)
Nov 25, 2014 8.292 8.370 8.266 8.335 353,623 +0.03(+0.42%)
Nov 24, 2014 8.249 8.387 8.206 8.301 859,494 +0.09(+1.05%)
Nov 21, 2014 8.439 8.551 8.197 8.215 1,234,656 -0.05(-0.63%)
Nov 20, 2014 8.128 8.301 8.094 8.266 843,706 +0.08(+0.95%)
Nov 19, 2014 8.430 8.456 8.154 8.189 1,094,734 -0.28(-3.36%)
Nov 18, 2014 8.387 8.594 8.327 8.474 980,899 +0.14(+1.66%)
Nov 17, 2014 8.387 8.465 8.292 8.335 685,222 -0.05(-0.62%)
Nov 14, 2014 8.413 8.508 8.275 8.387 858,694 -0.01(-0.10%)
Nov 13, 2014 8.577 8.612 8.379 8.396 718,285 -0.18(-2.11%)
Nov 12, 2014 8.482 8.620 8.482 8.577 1,257,060 +0.03(+0.30%)
Nov 11, 2014 8.525 8.629 8.491 8.551 1,058,685 +0.00(+0.00%)
Nov 10, 2014 8.474 8.594 8.456 8.551 951,450 +0.10(+1.23%)
Nov 07, 2014 8.491 8.568 8.383 8.448 1,357,761 -0.05(-0.61%)
Nov 06, 2014 8.430 8.551 8.404 8.499 778,151 +0.10(+1.21%)
Nov 05, 2014 8.372 8.467 8.338 8.398 929,445 +0.12(+1.46%)
Nov 04, 2014 8.320 8.424 8.260 8.277 1,635,362 -0.05(-0.62%)
Nov 03, 2014 8.536 8.544 8.307 8.329 1,886,783 -0.17(-2.03%)
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%)
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.