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 )

16.55 +0.32 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Feb 29, 2008 6.460 6.699 6.420 6.436 736,495 -0.11(-1.71%)
Feb 28, 2008 6.763 6.779 6.396 6.548 258,482 -0.26(-3.76%)
Feb 27, 2008 6.644 6.819 6.532 6.803 500,565 +0.10(+1.55%)
Feb 26, 2008 6.556 6.907 6.492 6.699 407,961 +0.09(+1.33%)
Feb 25, 2008 6.452 6.612 6.388 6.612 414,774 +0.15(+2.35%)
Feb 22, 2008 6.588 6.588 6.324 6.460 294,687 -0.13(-1.94%)
Feb 21, 2008 6.915 7.051 6.556 6.588 252,471 -0.26(-3.85%)
Feb 20, 2008 6.676 6.859 6.548 6.851 215,590 +0.14(+2.02%)
Feb 19, 2008 6.731 6.787 6.564 6.715 296,804 +0.09(+1.33%)
Feb 18, 2008 6.803 6.939 6.588 6.628 0 +0.00(+0.00%)
Feb 15, 2008 6.803 6.939 6.588 6.628 417,573 -0.24(-3.49%)
Feb 14, 2008 7.075 7.091 6.787 6.867 317,127 -0.18(-2.49%)
Feb 13, 2008 6.835 7.075 6.835 7.043 482,344 +0.28(+4.13%)
Feb 12, 2008 6.771 6.995 6.723 6.763 530,490 +0.07(+1.07%)
Feb 11, 2008 6.963 6.995 6.676 6.691 493,210 -0.26(-3.68%)
Feb 08, 2008 7.027 7.258 6.835 6.947 915,659 -0.08(-1.14%)
Feb 07, 2008 6.596 7.107 6.580 7.027 402,211 +0.39(+5.90%)
Feb 06, 2008 6.452 6.987 6.388 6.636 501,425 +0.27(+4.27%)
Feb 05, 2008 6.915 7.003 6.364 6.364 561,690 -0.59(-8.50%)
Feb 04, 2008 6.995 7.186 6.923 6.955 556,413 -0.05(-0.68%)
Feb 01, 2008 6.819 7.163 6.699 7.003 575,574 +0.22(+3.30%)
Jan 31, 2008 6.260 6.883 6.260 6.779 924,476 +0.43(+6.79%)
Jan 30, 2008 6.412 6.556 6.332 6.348 582,165 -0.10(-1.49%)
Jan 29, 2008 6.380 6.492 6.244 6.444 403,442 +0.09(+1.38%)
Jan 28, 2008 6.204 6.444 6.125 6.356 299,935 +0.13(+2.05%)
Jan 25, 2008 6.125 6.420 6.125 6.228 451,342 +0.20(+3.31%)
Jan 24, 2008 6.452 6.452 6.029 6.029 552,868 -0.38(-5.86%)
Jan 23, 2008 5.765 6.492 5.709 6.404 686,505 +0.49(+8.23%)
Jan 22, 2008 5.701 6.149 5.302 5.917 674,384 -0.02(-0.40%)
Jan 21, 2008 6.021 6.196 5.845 5.941 0 +0.00(+0.00%)
Jan 18, 2008 6.021 6.196 5.845 5.941 764,423 -0.05(-0.80%)
Jan 17, 2008 6.292 6.292 5.965 5.989 609,344 -0.26(-4.09%)
Jan 16, 2008 6.268 6.316 6.125 6.244 667,872 -0.02(-0.38%)
Jan 15, 2008 6.668 6.668 6.236 6.268 522,786 -0.30(-4.62%)
Jan 14, 2008 6.548 6.668 6.508 6.572 439,961 +0.08(+1.23%)
Jan 11, 2008 6.699 6.771 6.484 6.492 615,148 -0.27(-4.01%)
Jan 10, 2008 6.612 7.083 6.388 6.763 799,249 +0.05(+0.71%)
Jan 09, 2008 6.747 6.827 6.548 6.715 755,406 -0.06(-0.94%)
Jan 08, 2008 6.955 7.426 6.707 6.779 562,799 -0.16(-2.30%)
Jan 07, 2008 7.203 7.298 6.899 6.939 609,355 -0.25(-3.44%)
Jan 04, 2008 7.346 7.346 6.939 7.187 518,806 -0.18(-2.49%)
Jan 03, 2008 7.570 7.602 7.298 7.370 606,459 -0.14(-1.91%)
Jan 02, 2008 7.602 7.666 7.498 7.514 543,514 -0.09(-1.16%)
Jan 01, 2008 7.849 8.073 7.426 7.602 804,571 +0.00(+0.00%)
Dec 31, 2007 7.849 8.073 7.426 7.602 804,571 -0.30(-3.84%)
Dec 28, 2007 8.097 8.257 7.865 7.905 974,284 -0.22(-2.65%)
Dec 27, 2007 8.065 8.456 8.049 8.121 856,349 +0.06(+0.79%)
Dec 26, 2007 8.504 8.648 7.929 8.057 617,653 -0.55(-6.40%)
Dec 24, 2007 8.392 8.704 8.257 8.608 378,420 +0.12(+1.41%)
Dec 21, 2007 8.057 8.488 7.793 8.488 1,657,833 +1.02(+13.69%)
Dec 20, 2007 7.658 7.698 7.290 7.466 785,090 -0.13(-1.68%)
Dec 19, 2007 7.769 7.769 7.482 7.594 514,460 -0.22(-2.76%)
Dec 18, 2007 7.634 7.825 7.266 7.809 738,629 +0.28(+3.71%)
Dec 17, 2007 7.578 7.777 7.522 7.530 461,374 -0.11(-1.46%)
Dec 14, 2007 8.169 8.169 7.634 7.642 469,626 -0.51(-6.27%)
Dec 13, 2007 8.097 8.161 7.929 8.153 570,314 -0.06(-0.78%)
Dec 12, 2007 8.632 8.712 8.001 8.217 455,694 -0.20(-2.37%)
Dec 11, 2007 8.672 8.879 8.344 8.416 535,875 -0.21(-2.41%)
Dec 10, 2007 8.480 8.664 8.376 8.624 438,819 +0.14(+1.69%)
Dec 07, 2007 8.784 8.823 8.352 8.480 385,344 -0.30(-3.37%)
Dec 06, 2007 8.328 8.839 8.209 8.776 531,659 +0.45(+5.37%)
Dec 05, 2007 8.281 8.448 8.105 8.328 508,950 +0.15(+1.86%)
Dec 04, 2007 8.169 8.304 8.001 8.177 478,768 -0.09(-1.06%)
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.